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
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