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
02/07/2020 111.25p 111.25p 111.00p 111.25p 71609
01/07/2020 111.50p 111.60p 111.08p 111.25p 127400
29/06/2020 110.25p 111.00p 110.25p 111.00p 882370
26/06/2020 109.25p 110.50p 109.25p 110.50p 425932
25/06/2020 109.25p 109.28p 109.00p 109.25p 308492
24/06/2020 109.25p 109.50p 109.00p 109.25p 193342
23/06/2020 109.50p 109.78p 109.00p 109.25p 229712
22/06/2020 108.75p 109.50p 108.50p 109.50p 155869
19/06/2020 108.50p 109.00p 108.00p 108.75p 165415
18/06/2020 107.75p 108.65p 107.68p 108.50p 513050
17/06/2020 107.75p 108.00p 107.50p 107.75p 653345
16/06/2020 108.00p 108.20p 107.55p 107.75p 430458
15/06/2020 107.75p 107.75p 107.50p 107.75p 191307
12/06/2020 108.00p 108.50p 107.63p 107.75p 140567
11/06/2020 108.25p 108.25p 107.50p 108.00p 391393
10/06/2020 108.50p 108.51p 108.00p 108.25p 207730
09/06/2020 108.75p 109.00p 108.25p 108.50p 1348403
08/06/2020 109.50p 109.50p 108.50p 108.75p 553104
05/06/2020 109.00p 110.00p 109.00p 109.50p 793705
04/06/2020 109.00p 109.50p 108.50p 109.00p 201694
03/06/2020 108.50p 109.25p 108.20p 109.00p 593173
02/06/2020 108.50p 108.50p 108.05p 108.50p 442390
01/06/2020 108.50p 109.00p 108.00p 108.50p 484648
29/05/2020 108.75p 108.80p 108.25p 108.50p 229982
28/05/2020 108.75p 108.80p 108.55p 108.75p 310812
27/05/2020 107.75p 109.00p 107.75p 108.75p 1188680
26/05/2020 107.50p 107.67p 107.45p 107.50p 1197461
22/05/2020 107.25p 107.80p 107.25p 107.50p 406618
21/05/2020 106.25p 107.50p 106.25p 107.25p 580219
20/05/2020 106.00p 106.50p 105.62p 106.25p 481660
19/05/2020 106.00p 106.00p 105.50p 106.00p 505926
18/05/2020 106.25p 106.25p 105.50p 106.00p 615253
15/05/2020 106.75p 107.00p 106.00p 106.25p 644607
14/05/2020 106.75p 106.75p 106.50p 106.75p 452290
13/05/2020 106.75p 107.00p 106.60p 106.75p 374523
12/05/2020 107.00p 107.00p 106.52p 106.75p 701204
11/05/2020 106.75p 107.00p 106.50p 106.75p 666384
07/05/2020 106.50p 106.75p 106.25p 106.75p 883973
06/05/2020 106.50p 107.00p 106.00p 106.50p 838209
05/05/2020 106.50p 106.60p 106.00p 106.50p 637176
01/05/2020 106.75p 107.00p 106.00p 106.50p 1102914
30/04/2020 107.75p 108.00p 106.50p 106.75p 2019230
29/04/2020 107.25p 109.00p 107.00p 108.25p 1720032
28/04/2020 106.50p 108.00p 105.00p 107.25p 13284791
27/04/2020 106.50p 107.00p 105.00p 106.50p 472376
24/04/2020 106.50p 108.00p 105.00p 106.50p 284487
23/04/2020 107.50p 108.00p 106.00p 106.50p 470312
22/04/2020 108.50p 108.50p 107.50p 108.25p 215769
21/04/2020 109.00p 110.00p 107.50p 108.50p 260003
20/04/2020 109.25p 110.00p 108.10p 109.00p 716619
17/04/2020 106.75p 110.00p 106.50p 109.50p 933474
16/04/2020 106.75p 107.50p 106.10p 106.50p 2061705
15/04/2020 106.75p 107.25p 106.01p 106.75p 519227
14/04/2020 107.00p 107.00p 106.00p 106.75p 265222
09/04/2020 107.75p 108.00p 106.00p 107.00p 230977
08/04/2020 109.25p 110.00p 108.50p 109.25p 203618
07/04/2020 109.25p 110.00p 108.50p 109.25p 216093
06/04/2020 108.75p 109.50p 108.10p 109.00p 321438
03/04/2020 108.75p 109.00p 108.00p 108.75p 107635
02/04/2020 109.50p 110.00p 108.02p 108.75p 232792
01/04/2020 109.50p 110.00p 109.00p 109.50p 499676
31/03/2020 105.00p 110.00p 105.00p 109.50p 658713
30/03/2020 103.50p 105.00p 103.00p 105.00p 1220508
27/03/2020 99.50p 104.00p 99.50p 103.50p 1963794
26/03/2020 98.50p 100.00p 98.25p 99.50p 805587
25/03/2020 94.75p 99.50p 94.75p 98.25p 432540
24/03/2020 90.00p 96.00p 90.00p 94.75p 292835
23/03/2020 90.75p 92.00p 89.53p 91.25p 795122
20/03/2020 90.50p 92.00p 89.00p 92.00p 3321021
19/03/2020 91.50p 91.50p 89.00p 90.50p 566186
18/03/2020 92.25p 93.50p 90.00p 91.50p 382546
17/03/2020 94.50p 95.00p 91.00p 92.75p 713932
16/03/2020 101.00p 101.00p 94.00p 94.50p 151088
13/03/2020 103.50p 103.50p 101.00p 101.00p 6779172
12/03/2020 104.50p 105.00p 102.00p 103.50p 243514
11/03/2020 104.00p 105.00p 103.95p 104.50p 295647
10/03/2020 104.00p 104.00p 103.05p 104.00p 163707
09/03/2020 105.00p 105.00p 103.00p 104.00p 444276
06/03/2020 104.50p 104.80p 104.00p 104.50p 367165
05/03/2020 104.50p 105.00p 104.50p 104.50p 159989
04/03/2020 104.50p 105.00p 104.40p 105.00p 1130848
03/03/2020 104.50p 105.00p 104.00p 105.00p 208100
02/03/2020 105.00p 105.00p 104.00p 104.50p 55984
28/02/2020 107.00p 107.00p 104.00p 105.00p 1543949
27/02/2020 107.00p 108.00p 106.02p 107.00p 60209
26/02/2020 107.50p 107.70p 105.00p 107.00p 2994217
25/02/2020 107.50p 107.50p 107.00p 107.50p 135717
24/02/2020 107.50p 107.50p 107.00p 107.50p 155922
21/02/2020 107.50p 108.00p 107.10p 107.50p 127199
20/02/2020 107.50p 107.50p 107.00p 107.50p 76319
19/02/2020 107.00p 108.00p 106.74p 107.50p 384221
18/02/2020 107.50p 107.50p 106.00p 107.00p 942480
17/02/2020 107.50p 108.00p 107.00p 107.50p 184461
14/02/2020 107.50p 107.50p 107.00p 107.50p 135050
13/02/2020 107.50p 107.50p 107.00p 107.50p 118887
12/02/2020 107.50p 107.50p 107.00p 107.50p 213252
11/02/2020 107.50p 108.00p 107.00p 107.50p 440873
10/02/2020 107.50p 108.00p 107.00p 107.50p 30960
07/02/2020 107.50p 107.89p 107.05p 107.50p 99366
06/02/2020 107.50p 108.00p 107.00p 107.50p 186678
05/02/2020 107.50p 107.89p 107.15p 107.50p 47509
04/02/2020 107.50p 107.50p 107.00p 107.50p 64852
03/02/2020 107.50p 107.50p 105.00p 107.50p 1778492
31/01/2020 107.50p 107.50p 107.00p 107.50p 53824
30/01/2020 107.50p 108.00p 107.26p 107.50p 40888
29/01/2020 107.50p 107.50p 107.25p 107.50p 417987
28/01/2020 107.50p 107.50p 107.25p 107.50p 80505
27/01/2020 107.50p 108.00p 107.36p 107.50p 49844
24/01/2020 107.50p 107.50p 107.35p 107.50p 356300
23/01/2020 107.50p 108.00p 107.26p 107.50p 226690
22/01/2020 107.50p 108.00p 107.11p 107.50p 192784
21/01/2020 107.50p 108.00p 107.11p 107.50p 473425
20/01/2020 107.50p 107.69p 107.30p 107.50p 66147
17/01/2020 107.50p 108.00p 107.00p 107.50p 135468
16/01/2020 108.00p 108.00p 107.50p 107.50p 54184
15/01/2020 109.50p 110.00p 109.31p 109.50p 34179
14/01/2020 109.50p 110.00p 109.00p 109.50p 314351
13/01/2020 109.50p 110.00p 109.10p 109.50p 102994
10/01/2020 109.50p 109.61p 109.00p 109.50p 545288
09/01/2020 109.50p 110.00p 109.31p 109.50p 112231
08/01/2020 109.50p 110.00p 109.00p 109.50p 882566
07/01/2020 109.50p 110.00p 109.35p 109.50p 661799
06/01/2020 109.50p 110.00p 109.28p 109.50p 4665659
03/01/2020 109.50p 109.99p 109.28p 109.50p 48301
02/01/2020 109.50p 109.90p 109.00p 109.50p 23124
31/12/2019 109.50p 110.00p 109.00p 109.50p 522555
30/12/2019 109.50p 110.00p 109.25p 109.50p 16112
27/12/2019 109.50p 110.00p 109.00p 109.50p 180349
24/12/2019 109.50p 110.00p 109.50p 109.50p 54251
23/12/2019 109.50p 110.00p 109.50p 109.50p 51547
20/12/2019 109.50p 110.00p 109.50p 109.50p 462366
19/12/2019 109.00p 110.00p 109.00p 109.50p 525747
18/12/2019 108.00p 110.00p 108.00p 109.00p 3124144
17/12/2019 107.50p 108.98p 107.00p 108.00p 155986
16/12/2019 107.50p 108.00p 107.00p 107.50p 131076
13/12/2019 107.50p 108.00p 107.00p 107.50p 524393
12/12/2019 107.50p 107.82p 107.00p 107.50p 127080
11/12/2019 107.50p 108.00p 107.00p 107.50p 46953
10/12/2019 107.50p 107.60p 107.25p 107.50p 54518
09/12/2019 107.50p 107.62p 107.00p 107.50p 171080
06/12/2019 107.50p 107.62p 107.31p 107.50p 496055
05/12/2019 107.50p 108.00p 107.00p 107.50p 200171
04/12/2019 106.50p 108.00p 106.50p 107.50p 711317
03/12/2019 106.50p 107.00p 106.20p 106.50p 249588
02/12/2019 106.50p 107.00p 106.40p 106.50p 197249
29/11/2019 106.50p 106.90p 106.30p 106.50p 225567
28/11/2019 106.50p 106.88p 106.21p 106.50p 222734
27/11/2019 106.50p 106.90p 106.21p 106.50p 74192
26/11/2019 106.50p 106.85p 106.21p 106.50p 44513
25/11/2019 106.50p 106.90p 106.00p 106.50p 105180
22/11/2019 106.50p 106.90p 106.00p 106.50p 41589
21/11/2019 105.50p 107.00p 105.50p 106.50p 138761
20/11/2019 105.50p 106.00p 105.00p 105.50p 515795
19/11/2019 105.50p 105.85p 105.16p 105.50p 441855
18/11/2019 105.50p 106.00p 105.50p 105.50p 469885
15/11/2019 105.50p 105.90p 105.50p 105.50p 81941
14/11/2019 104.50p 105.62p 104.50p 105.50p 68916
13/11/2019 104.50p 105.00p 104.50p 104.50p 878650
12/11/2019 104.50p 104.90p 104.50p 104.50p 65103
11/11/2019 104.50p 104.99p 104.00p 104.50p 326644
08/11/2019 104.50p 104.99p 104.00p 104.50p 42832
07/11/2019 104.50p 104.75p 104.00p 104.50p 59890
06/11/2019 104.50p 104.75p 104.00p 104.50p 454923
05/11/2019 104.50p 104.80p 104.10p 104.50p 112077
04/11/2019 104.50p 104.84p 103.30p 104.50p 52815
01/11/2019 104.50p 104.70p 104.16p 104.50p 163097
31/10/2019 104.50p 104.50p 103.74p 104.50p 195484
30/10/2019 104.00p 104.50p 103.00p 104.50p 470340
29/10/2019 104.00p 104.20p 103.32p 104.00p 114861
28/10/2019 103.50p 104.00p 103.20p 104.00p 322564
25/10/2019 103.50p 104.00p 103.00p 103.50p 378797
24/10/2019 103.00p 104.00p 103.00p 103.50p 233742
23/10/2019 103.00p 104.00p 102.00p 103.00p 67976
22/10/2019 103.00p 104.00p 103.00p 103.00p 549425
21/10/2019 103.00p 103.00p 102.00p 103.00p 61651
18/10/2019 102.50p 103.00p 102.15p 102.50p 658990
17/10/2019 101.50p 102.80p 101.50p 102.50p 431718
16/10/2019 103.50p 103.75p 103.00p 103.50p 164547
15/10/2019 103.50p 104.00p 103.01p 103.50p 86180
14/10/2019 103.00p 104.00p 102.35p 103.50p 137802
11/10/2019 102.50p 103.50p 102.00p 102.50p 284480
10/10/2019 103.00p 103.00p 102.00p 102.50p 63580
09/10/2019 102.50p 103.48p 102.00p 103.00p 97503
08/10/2019 103.50p 103.50p 102.00p 102.50p 362518
07/10/2019 104.00p 104.00p 103.00p 103.50p 146658
04/10/2019 104.00p 104.00p 103.25p 104.00p 59889
03/10/2019 104.50p 104.50p 104.00p 104.00p 75424
02/10/2019 104.50p 104.50p 104.00p 104.50p 31628
01/10/2019 104.50p 104.50p 104.00p 104.50p 62571
30/09/2019 104.50p 104.66p 104.00p 104.50p 86181
27/09/2019 104.50p 104.50p 104.00p 104.50p 66605
26/09/2019 105.00p 105.00p 103.00p 104.50p 108880
25/09/2019 105.00p 105.00p 104.10p 105.00p 100017
24/09/2019 105.00p 105.00p 104.10p 105.00p 31466
23/09/2019 105.00p 105.00p 104.68p 105.00p 32841
20/09/2019 105.00p 105.00p 104.68p 105.00p 13418
19/09/2019 105.00p 105.00p 104.06p 105.00p 60257
18/09/2019 105.00p 105.00p 104.00p 105.00p 49293
17/09/2019 105.00p 106.00p 104.00p 105.00p 106283
16/09/2019 105.00p 106.00p 104.95p 105.00p 53894

*Close Price adjusted for both dividends and splits