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
13/02/2018 99.00p 99.78p 98.00p 99.00p 13900
12/02/2018 100.00p 100.20p 98.00p 99.00p 7650
09/02/2018 100.00p 100.78p 99.00p 100.00p 29416
08/02/2018 99.00p 100.20p 99.00p 100.00p 88100
07/02/2018 99.00p 100.00p 99.00p 99.00p 11107
06/02/2018 99.00p 100.00p 99.00p 99.00p 7280
05/02/2018 101.00p 101.00p 99.23p 100.00p 20045
02/02/2018 101.00p 101.98p 100.06p 101.00p 33600
01/02/2018 101.00p 101.60p 101.00p 101.00p 4800
31/01/2018 102.00p 102.00p 101.00p 101.00p 25667
30/01/2018 102.00p 102.70p 102.00p 102.00p 16500
29/01/2018 102.00p 102.75p 101.23p 102.00p 50973
26/01/2018 102.50p 102.70p 101.22p 102.00p 83159
25/01/2018 102.50p 102.85p 102.50p 102.50p 42505
24/01/2018 103.00p 103.00p 103.00p 103.00p 20656
23/01/2018 103.00p 103.50p 103.00p 103.00p 71879
22/01/2018 103.00p 103.94p 103.00p 103.00p 46464
19/01/2018 103.00p 103.00p 103.00p 103.00p 45394
18/01/2018 103.00p 103.98p 103.00p 103.00p 47575
17/01/2018 103.00p 103.25p 103.00p 103.00p 23975
16/01/2018 103.00p 103.98p 103.00p 103.00p 159108
15/01/2018 103.00p 103.00p 102.40p 103.00p 75712
12/01/2018 101.50p 103.00p 101.50p 103.00p 45691
11/01/2018 101.00p 101.60p 101.00p 101.00p 3000
10/01/2018 100.50p 100.80p 100.15p 100.50p 492400
09/01/2018 100.50p 100.99p 100.14p 100.50p 19700
08/01/2018 100.50p 100.90p 100.35p 100.50p 29832
05/01/2018 100.50p 100.85p 100.11p 100.50p 254101
04/01/2018 100.50p 100.85p 100.50p 100.50p 20800
03/01/2018 100.50p 100.65p 100.07p 100.50p 283356
02/01/2018 100.50p 100.89p 100.45p 100.50p 29493
29/12/2017 100.50p 100.50p 100.50p 100.50p 9846
28/12/2017 100.50p 100.50p 100.35p 100.50p 1500
27/12/2017 100.50p 100.50p 100.07p 100.50p 2000
22/12/2017 100.50p 100.89p 100.10p 100.50p 6470
21/12/2017 100.50p 100.89p 100.25p 100.50p 30177
20/12/2017 100.50p 100.50p 100.07p 100.50p 17804
19/12/2017 100.00p 100.50p 99.94p 100.50p 58699
18/12/2017 100.00p 100.24p 99.57p 100.00p 14223
15/12/2017 100.00p 100.00p 100.00p 100.00p 11018
14/12/2017 99.87p 100.24p 99.87p 100.00p 16500
13/12/2017 99.87p 100.24p 99.87p 99.87p 8700
12/12/2017 99.87p 99.87p 99.87p 99.87p 29500
11/12/2017 100.00p 100.00p 99.85p 99.87p 6598
08/12/2017 100.00p 100.00p 99.81p 100.00p 1000
07/12/2017 99.75p 100.00p 99.60p 100.00p 35475
06/12/2017 99.50p 99.95p 99.50p 99.75p -36621
05/12/2017 100.75p 100.75p 100.00p 100.37p 21032
04/12/2017 100.75p 100.99p 100.50p 100.75p 16375
01/12/2017 100.75p 100.75p 100.50p 100.75p 2951
30/11/2017 100.75p 100.75p 100.67p 100.75p 4850
29/11/2017 100.75p 100.75p 100.63p 100.75p 3759
28/11/2017 100.75p 100.75p 100.60p 100.75p 7500
27/11/2017 100.75p 100.75p 100.75p 100.75p 754
24/11/2017 100.75p 100.75p 100.75p 100.75p 0
23/11/2017 100.75p 100.81p 100.75p 100.75p 6000
22/11/2017 100.75p 101.00p 100.75p 100.75p 20700
21/11/2017 100.50p 101.00p 100.50p 100.75p 14853
20/11/2017 100.50p 100.80p 100.31p 100.50p 86987
17/11/2017 100.50p 101.00p 100.27p 100.50p 42265
16/11/2017 100.50p 101.00p 100.26p 100.50p 28478
15/11/2017 100.50p 100.51p 100.50p 100.50p 28350
14/11/2017 100.50p 100.84p 100.50p 100.50p 42200
13/11/2017 100.50p 100.99p 100.26p 100.50p 99162
10/11/2017 100.50p 100.99p 100.26p 100.50p 65950
09/11/2017 100.50p 100.89p 100.00p 100.50p 122102
08/11/2017 100.50p 100.80p 100.25p 100.50p 122408
07/11/2017 100.50p 100.84p 100.10p 100.50p 216978
06/11/2017 100.50p 100.84p 100.50p 100.50p 47470
03/11/2017 100.37p 100.85p 100.37p 100.50p 55505
02/11/2017 100.25p 100.50p 100.25p 100.37p 6275
01/11/2017 100.13p 100.50p 100.00p 100.25p 78254
31/10/2017 100.13p 100.42p 100.13p 100.13p 53995
30/10/2017 99.87p 100.42p 99.83p 100.13p 118515
27/10/2017 100.13p 100.13p 99.87p 99.87p 185550
26/10/2017 99.50p 101.30p 99.50p 100.13p 1233056
25/10/2017 100.00p 100.37p 99.00p 99.50p 158187
24/10/2017 100.00p 100.00p 99.00p 100.00p 98951
23/10/2017 100.00p 100.00p 99.13p 100.00p 73168
20/10/2017 99.50p 100.00p 99.12p 100.00p 39500
19/10/2017 99.75p 99.99p 99.00p 99.50p 265171
18/10/2017 100.00p 100.00p 99.25p 99.75p 40529
17/10/2017 100.00p 100.00p 99.00p 100.00p 92767
16/10/2017 100.00p 100.00p 99.67p 100.00p 50539
13/10/2017 100.00p 100.00p 100.00p 100.00p 29950
12/10/2017 99.25p 100.00p 99.25p 100.00p 1028000
11/10/2017 99.25p 99.25p 99.25p 99.25p 27255
10/10/2017 100.00p 100.00p 99.25p 99.25p 11839
09/10/2017 99.50p 100.00p 99.25p 100.00p 75886
06/10/2017 99.50p 99.50p 99.00p 99.50p 30550
05/10/2017 98.75p 99.25p 98.50p 99.00p 923619
04/10/2017 99.25p 99.25p 99.25p 99.25p 309070
03/10/2017 99.25p 99.25p 99.25p 99.25p 97516
02/10/2017 99.50p 99.50p 99.25p 99.25p 56991
29/09/2017 99.50p 99.50p 99.25p 99.50p 17688
28/09/2017 99.25p 99.25p 99.00p 99.25p 26900
27/09/2017 100.00p 100.00p 99.00p 99.00p 53600
26/09/2017 100.00p 100.00p 100.00p 100.00p 36064
25/09/2017 100.00p 100.00p 100.00p 100.00p 8055
22/09/2017 100.00p 100.00p 100.00p 100.00p 915242
21/09/2017 99.00p 100.00p 99.00p 100.00p 1542929
20/09/2017 99.00p 99.00p 99.00p 99.00p 0
19/09/2017 100.00p 100.00p 99.00p 99.00p 28122
18/09/2017 100.00p 100.00p 100.00p 100.00p 26330
15/09/2017 100.25p 100.25p 100.00p 100.00p 8001
14/09/2017 100.25p 100.25p 99.75p 100.25p 18297
13/09/2017 98.50p 99.75p 98.50p 99.75p 1014286
12/09/2017 98.50p 98.50p 98.50p 98.50p 10000
11/09/2017 98.50p 98.50p 98.50p 98.50p 49322
08/09/2017 97.00p 98.50p 97.00p 98.50p 259400
07/09/2017 97.00p 97.00p 97.00p 97.00p 9979
06/09/2017 97.00p 97.00p 97.00p 97.00p 61727
05/09/2017 96.50p 97.00p 96.50p 97.00p 39420
04/09/2017 96.50p 96.50p 96.50p 96.50p 17500
01/09/2017 95.50p 96.50p 94.50p 96.50p 15194
31/08/2017 95.00p 95.50p 95.00p 95.50p 550367
30/08/2017 95.00p 95.00p 95.00p 95.00p 87230
29/08/2017 95.50p 96.50p 95.00p 95.00p 57145
25/08/2017 98.00p 98.12p 96.00p 96.50p 186828
24/08/2017 98.62p 98.62p 98.12p 98.12p 84804
23/08/2017 98.62p 98.62p 98.62p 98.62p 68523
22/08/2017 98.62p 98.62p 98.62p 98.62p 25047
21/08/2017 98.62p 98.62p 98.62p 98.62p 17179
18/08/2017 98.62p 98.62p 98.62p 98.62p 10307
17/08/2017 98.62p 98.62p 98.62p 98.62p 3523
16/08/2017 98.62p 98.62p 98.62p 98.62p 51459
15/08/2017 98.62p 98.62p 98.62p 98.62p 109443
14/08/2017 98.62p 98.62p 98.62p 98.62p 59189
11/08/2017 98.50p 98.62p 98.50p 98.62p 330500
10/08/2017 98.50p 98.50p 98.50p 98.50p 0
09/08/2017 99.50p 99.50p 98.50p 98.50p 92957
08/08/2017 99.50p 99.50p 99.50p 99.50p 32410
07/08/2017 100.00p 101.00p 99.50p 99.50p 19509
04/08/2017 100.00p 100.00p 100.00p 100.00p 24542
03/08/2017 101.00p 101.00p 100.00p 100.00p 34100
02/08/2017 101.00p 101.00p 101.00p 101.00p 156445
01/08/2017 101.00p 101.00p 101.00p 101.00p 15569
31/07/2017 101.00p 101.00p 101.00p 101.00p 49446
28/07/2017 101.00p 101.00p 101.00p 101.00p 20360
27/07/2017 101.00p 101.00p 101.00p 101.00p 11522
26/07/2017 101.00p 101.00p 101.00p 101.00p 21947
25/07/2017 101.00p 101.00p 101.00p 101.00p 227143
24/07/2017 101.00p 101.00p 101.00p 101.00p 192553
21/07/2017 105.00p 105.00p 50.00p 101.00p 36030

*Close Price adjusted for both dividends and splits