Supermarket Income Reit (SUPR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Supermarket Income Reit

Date Open High Low Close* Volume
24/04/2019 103.00p 104.00p 102.00p 103.00p 522815
23/04/2019 103.50p 103.50p 102.00p 103.00p 476124
18/04/2019 103.00p 104.00p 103.00p 103.50p 178736
17/04/2019 103.50p 104.00p 103.50p 103.50p 78666
16/04/2019 103.00p 104.00p 103.00p 103.50p 105922
15/04/2019 103.00p 104.00p 102.95p 103.00p 57110
12/04/2019 102.50p 104.00p 102.50p 103.00p 111266
11/04/2019 102.50p 103.00p 102.45p 102.50p 71313
10/04/2019 102.50p 103.00p 102.00p 102.50p 144702
09/04/2019 102.50p 102.70p 102.40p 102.50p 55015
08/04/2019 102.00p 102.50p 101.25p 102.50p 25513
05/04/2019 102.00p 103.00p 102.00p 102.00p 171977
04/04/2019 102.00p 103.00p 101.30p 102.00p 120531
03/04/2019 102.00p 102.50p 101.00p 102.00p 173830
02/04/2019 102.00p 102.50p 101.25p 102.00p 414013
01/04/2019 102.00p 102.50p 101.25p 102.00p 81251
29/03/2019 102.00p 103.00p 101.25p 102.00p 840162
28/03/2019 102.00p 102.00p 101.85p 102.00p 125325
27/03/2019 102.00p 102.00p 101.00p 102.00p 124167
26/03/2019 102.00p 102.00p 101.13p 102.00p 82843
25/03/2019 102.00p 102.50p 101.52p 102.00p 146358
22/03/2019 102.00p 102.50p 101.50p 102.00p 73473
21/03/2019 102.00p 102.70p 102.00p 102.00p 973
20/03/2019 102.00p 102.00p 101.00p 102.00p 92277
19/03/2019 102.00p 102.00p 101.00p 102.00p 70819
18/03/2019 102.00p 102.00p 101.00p 102.00p 61382
15/03/2019 103.00p 103.00p 102.00p 102.00p 9830
14/03/2019 103.00p 103.00p 102.00p 103.00p 71282
13/03/2019 103.00p 103.00p 102.06p 103.00p 8767
12/03/2019 103.00p 103.50p 102.00p 103.00p 51936
11/03/2019 103.00p 104.00p 102.50p 104.00p 109829
08/03/2019 102.00p 103.00p 102.00p 102.50p 212550
07/03/2019 102.00p 102.80p 102.00p 102.00p 108645
06/03/2019 102.00p 102.75p 101.50p 102.00p 23712
05/03/2019 102.00p 103.00p 101.00p 102.00p 73399
04/03/2019 102.00p 102.15p 101.00p 102.00p 103336
01/03/2019 102.00p 102.75p 101.00p 102.00p 161166
28/02/2019 102.50p 102.50p 102.00p 102.00p 15030
27/02/2019 102.50p 102.50p 102.21p 102.50p 53431
26/02/2019 103.00p 103.00p 102.50p 102.50p 4878
25/02/2019 103.00p 103.30p 102.40p 103.00p 59000
22/02/2019 103.00p 103.00p 102.10p 103.00p 33728
21/02/2019 103.00p 103.50p 102.32p 103.00p 1300650
20/02/2019 103.50p 103.85p 103.00p 103.00p 35454
19/02/2019 103.50p 104.00p 103.50p 103.50p 39532
18/02/2019 103.50p 103.75p 103.50p 103.50p 20000
15/02/2019 103.00p 105.00p 103.00p 103.50p 146500
14/02/2019 103.50p 103.80p 103.00p 103.00p 33204
13/02/2019 103.00p 103.68p 103.00p 103.50p 412061
12/02/2019 102.50p 103.70p 102.50p 102.50p 26350
11/02/2019 101.50p 102.99p 101.50p 102.50p 111704
08/02/2019 102.00p 102.00p 101.50p 101.50p 104923
07/02/2019 100.00p 103.00p 100.00p 102.00p 89266
06/02/2019 100.00p 101.00p 100.00p 100.00p 42510
05/02/2019 100.00p 100.90p 99.25p 100.00p 38850
04/02/2019 100.50p 100.99p 99.67p 100.00p 73221
01/02/2019 100.00p 101.00p 100.00p 100.50p 28252
31/01/2019 100.00p 101.00p 99.67p 100.00p 64445
30/01/2019 98.00p 100.00p 98.00p 99.50p 10225
29/01/2019 97.50p 98.00p 97.50p 97.50p 384748
28/01/2019 97.50p 98.00p 97.50p 97.50p 42765
25/01/2019 97.50p 98.00p 97.50p 97.50p 46740
24/01/2019 97.50p 98.00p 97.15p 97.50p 22764
23/01/2019 98.00p 98.02p 97.40p 97.50p 28221
22/01/2019 98.00p 98.80p 97.00p 98.00p 42708
21/01/2019 98.00p 98.80p 97.40p 98.00p 46991
18/01/2019 98.00p 98.50p 97.25p 98.00p 70189
17/01/2019 98.00p 98.20p 98.00p 98.00p 6700
16/01/2019 98.00p 98.90p 97.50p 98.00p 265135
15/01/2019 98.00p 98.80p 97.50p 98.00p 39234
14/01/2019 97.75p 98.00p 97.00p 98.00p 22349
11/01/2019 97.50p 97.70p 97.21p 97.50p 432274
10/01/2019 97.50p 98.00p 97.00p 97.50p 265694
09/01/2019 97.00p 97.99p 97.00p 97.50p 109678
08/01/2019 96.50p 97.80p 96.00p 97.00p 56262
07/01/2019 97.00p 97.00p 96.00p 96.50p 38198
04/01/2019 97.00p 97.00p 96.00p 97.00p 49438
03/01/2019 97.00p 97.29p 96.00p 97.00p 24454
02/01/2019 95.50p 97.29p 95.00p 97.00p 68350
31/12/2018 95.50p 95.60p 95.00p 95.50p 52355
28/12/2018 96.00p 96.00p 95.20p 95.50p 48246
27/12/2018 96.50p 96.88p 96.00p 96.50p 21000
24/12/2018 97.00p 97.00p 96.00p 97.00p 5000
21/12/2018 97.50p 97.50p 97.00p 97.00p 13482
20/12/2018 97.50p 98.00p 97.40p 97.50p 83064
19/12/2018 97.50p 98.00p 97.00p 97.50p 59127
18/12/2018 97.50p 98.00p 97.21p 97.50p 23387
17/12/2018 97.50p 98.00p 97.21p 97.50p 22027
14/12/2018 97.50p 98.00p 97.00p 97.50p 1046597
13/12/2018 98.00p 98.00p 97.80p 98.00p 19000
12/12/2018 98.00p 98.00p 97.20p 98.00p 46682
11/12/2018 98.00p 98.00p 97.02p 98.00p 30454
10/12/2018 98.00p 99.00p 97.00p 98.00p 37485
07/12/2018 98.50p 98.50p 98.00p 98.50p 42691
06/12/2018 98.75p 99.00p 98.01p 98.75p 18629
05/12/2018 99.50p 100.00p 98.75p 98.75p 26930
04/12/2018 100.00p 100.00p 99.40p 99.50p 633433
03/12/2018 100.50p 100.50p 100.00p 100.50p 38929
30/11/2018 100.50p 100.50p 100.00p 100.50p 14153
29/11/2018 100.50p 100.60p 100.00p 100.50p 35572
28/11/2018 101.00p 101.00p 100.00p 101.00p 33572
27/11/2018 101.50p 101.50p 100.00p 101.00p 91692
26/11/2018 102.00p 102.00p 101.00p 102.00p 33517
23/11/2018 102.00p 102.00p 101.00p 102.00p 72502
22/11/2018 102.00p 102.00p 101.00p 102.00p 15764
21/11/2018 102.00p 102.00p 101.00p 102.00p 33971
20/11/2018 103.00p 103.00p 101.00p 102.00p 18760
19/11/2018 103.00p 103.38p 102.00p 103.00p 24910
16/11/2018 103.00p 103.00p 102.62p 103.00p 30872
15/11/2018 103.00p 104.00p 102.82p 103.00p 293012
14/11/2018 102.50p 103.00p 102.20p 103.00p 48787
13/11/2018 102.00p 102.98p 102.00p 102.50p 19613
12/11/2018 102.00p 103.00p 102.00p 102.00p 56152
09/11/2018 101.50p 102.00p 101.10p 102.00p 69293
08/11/2018 101.50p 101.60p 101.10p 101.50p 91115
07/11/2018 101.50p 101.65p 101.30p 101.50p 35997
06/11/2018 101.00p 101.84p 101.00p 101.50p 22639
05/11/2018 100.50p 100.80p 100.16p 100.50p 204331
02/11/2018 101.00p 101.50p 100.50p 100.50p 67715
01/11/2018 100.50p 100.50p 100.25p 100.50p 133768
31/10/2018 101.00p 101.00p 99.78p 100.50p 72518
30/10/2018 101.50p 101.50p 101.00p 101.00p 40731
29/10/2018 101.50p 101.50p 101.44p 101.50p 26267
26/10/2018 101.50p 101.75p 101.00p 101.50p 35911
25/10/2018 101.50p 101.50p 101.00p 101.50p 20000
24/10/2018 101.50p 101.50p 101.15p 101.50p 52208
23/10/2018 101.50p 101.50p 101.25p 101.50p 635600
22/10/2018 102.00p 102.60p 101.00p 101.50p 45260
19/10/2018 102.50p 102.70p 102.00p 102.00p 36290
18/10/2018 102.50p 102.50p 101.00p 102.50p 75354
17/10/2018 102.50p 102.50p 102.00p 102.50p 466006
16/10/2018 102.50p 102.50p 102.49p 102.50p 23002
15/10/2018 102.50p 102.50p 102.50p 102.50p 8780
12/10/2018 102.50p 102.75p 102.50p 102.50p 54748
11/10/2018 102.50p 103.00p 101.00p 102.50p 403959
10/10/2018 103.00p 103.90p 103.00p 103.00p 24094
09/10/2018 103.00p 104.00p 103.00p 103.00p 55277
08/10/2018 103.00p 104.00p 103.00p 103.00p 56424
05/10/2018 103.00p 104.00p 103.00p 103.00p 31426
04/10/2018 103.50p 104.00p 103.00p 103.00p 203353
03/10/2018 103.50p 104.00p 103.50p 103.50p 169209
02/10/2018 103.50p 106.00p 103.50p 103.50p 154721
01/10/2018 103.00p 103.90p 103.00p 103.50p 127189
28/09/2018 102.00p 103.90p 102.00p 103.00p 156995
27/09/2018 101.50p 102.00p 101.12p 102.00p 31905
26/09/2018 101.50p 101.50p 101.49p 101.50p 8547
25/09/2018 101.50p 101.50p 101.22p 101.50p 123825
24/09/2018 101.50p 101.77p 101.22p 101.50p 52117
21/09/2018 101.50p 101.50p 101.22p 101.50p 79270
20/09/2018 101.50p 102.00p 101.30p 102.00p 304787
19/09/2018 101.50p 101.70p 101.22p 101.50p 50380
18/09/2018 101.50p 102.00p 101.22p 101.50p 89394
17/09/2018 101.50p 101.70p 101.22p 101.50p 29621
14/09/2018 101.50p 101.70p 101.50p 101.50p 29730
13/09/2018 101.50p 101.90p 101.00p 101.50p 89020
12/09/2018 101.50p 101.79p 101.50p 101.50p 54037
11/09/2018 101.50p 101.79p 101.00p 101.50p 74711
10/09/2018 101.50p 101.99p 101.16p 101.50p 14588
07/09/2018 101.50p 102.00p 101.50p 101.50p 862434
06/09/2018 101.50p 102.00p 101.50p 101.50p 74851
05/09/2018 101.50p 101.99p 101.50p 101.50p 41828
04/09/2018 101.50p 102.00p 101.00p 101.50p 87862
03/09/2018 102.00p 102.29p 101.80p 102.00p 398933
31/08/2018 102.00p 102.29p 101.00p 102.00p 16888
30/08/2018 102.00p 102.30p 101.80p 102.00p 36074
29/08/2018 102.00p 102.40p 101.75p 102.00p 99691
28/08/2018 102.00p 102.28p 101.85p 102.00p 16800
24/08/2018 102.00p 102.40p 102.00p 102.00p 74139
23/08/2018 102.50p 102.50p 101.85p 102.00p 86121
22/08/2018 102.50p 102.50p 102.29p 102.50p 112597
21/08/2018 102.50p 102.50p 102.00p 102.50p 70525
20/08/2018 102.50p 102.50p 102.00p 102.50p 26700
17/08/2018 102.50p 102.50p 102.00p 102.50p 25300
16/08/2018 102.00p 102.50p 101.98p 102.50p 35432
15/08/2018 102.50p 102.55p 101.98p 102.00p 238708
14/08/2018 103.50p 103.50p 102.10p 102.50p 56410
13/08/2018 103.50p 103.50p 103.00p 103.50p 54821
10/08/2018 103.50p 103.50p 103.00p 103.50p 18630
09/08/2018 103.50p 104.00p 103.50p 103.50p 188019
08/08/2018 103.50p 103.59p 103.19p 103.50p 49182
07/08/2018 103.50p 103.50p 103.50p 103.50p 1442978
06/08/2018 103.00p 103.59p 103.00p 103.50p 261769
03/08/2018 103.00p 103.18p 103.00p 103.00p 51537
02/08/2018 103.00p 103.20p 103.00p 103.00p 15150
01/08/2018 103.00p 103.50p 102.00p 103.00p 75738
31/07/2018 103.00p 103.20p 102.31p 103.00p 38245
30/07/2018 103.00p 103.20p 102.00p 103.00p 101375
27/07/2018 103.00p 103.50p 103.00p 103.50p 10918
26/07/2018 103.00p 103.94p 103.00p 103.00p 19844
25/07/2018 104.00p 104.80p 104.00p 104.00p 33787
24/07/2018 103.50p 104.80p 103.40p 104.00p 209136
23/07/2018 103.50p 103.80p 103.03p 103.50p 110607
20/07/2018 102.50p 104.00p 102.50p 103.50p 37273
19/07/2018 102.50p 102.90p 102.47p 102.50p 44973
18/07/2018 102.50p 102.50p 102.40p 102.50p 32795
17/07/2018 102.50p 102.50p 102.35p 102.50p 69522
16/07/2018 102.50p 102.50p 102.11p 102.50p 36946
13/07/2018 102.50p 102.70p 102.35p 102.50p 35116
12/07/2018 102.50p 102.70p 102.48p 102.50p 28150
11/07/2018 102.50p 102.50p 102.11p 102.50p 8950

*Close Price adjusted for both dividends and splits