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
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
10/07/2018 102.50p 102.50p 102.48p 102.50p 42000
09/07/2018 102.50p 102.99p 102.11p 102.50p 42212
06/07/2018 102.50p 102.50p 102.48p 102.50p 19850
05/07/2018 102.50p 102.50p 102.48p 102.50p 409198
04/07/2018 102.50p 102.50p 102.50p 102.50p 200000
03/07/2018 102.50p 102.50p 102.11p 102.50p 131458
02/07/2018 102.50p 102.50p 102.48p 102.50p 23294
29/06/2018 102.50p 102.99p 102.48p 102.50p 100881
28/06/2018 102.50p 103.00p 102.11p 102.50p 669208
27/06/2018 102.50p 102.50p 102.50p 102.50p 59500
26/06/2018 102.50p 102.70p 102.00p 102.50p 96531
25/06/2018 102.50p 102.55p 102.50p 102.50p 31550
22/06/2018 102.50p 102.99p 102.50p 102.50p 108062
21/06/2018 102.50p 102.59p 102.50p 102.50p 15000
20/06/2018 102.50p 102.99p 102.50p 102.50p 22097
19/06/2018 102.50p 102.99p 102.30p 102.50p 200100
18/06/2018 102.50p 102.59p 102.30p 102.50p 81984
15/06/2018 102.50p 102.50p 102.50p 102.50p 58343
14/06/2018 102.50p 103.00p 102.41p 102.50p 94081
13/06/2018 102.50p 102.55p 102.41p 102.50p 277166
12/06/2018 102.50p 102.60p 102.30p 102.50p 86290
11/06/2018 102.50p 102.99p 102.30p 102.50p 30180
08/06/2018 102.50p 102.89p 102.50p 102.50p 8250
07/06/2018 102.50p 102.65p 102.50p 102.50p 205000
06/06/2018 102.50p 103.00p 102.05p 102.50p 55762
05/06/2018 102.50p 103.00p 102.37p 102.50p 35402
04/06/2018 103.00p 103.20p 102.50p 102.50p 34181
01/06/2018 103.00p 103.80p 103.00p 103.00p 29500
31/05/2018 103.00p 103.80p 102.75p 103.00p 924461
30/05/2018 103.00p 103.50p 102.75p 103.00p 22658
29/05/2018 103.00p 103.50p 102.90p 103.00p 27401
25/05/2018 103.00p 104.00p 102.75p 103.00p 27800
24/05/2018 103.00p 103.80p 102.90p 103.00p 35432
23/05/2018 101.00p 104.00p 101.00p 103.00p 597232
22/05/2018 101.00p 102.00p 100.00p 101.00p 342164
21/05/2018 101.00p 101.78p 100.75p 101.00p 88796
18/05/2018 101.00p 101.50p 100.75p 101.00p 41042
17/05/2018 101.00p 101.00p 100.00p 101.00p 30443
16/05/2018 101.00p 101.75p 100.75p 101.00p 71181
15/05/2018 101.00p 101.75p 100.75p 101.00p 52102
14/05/2018 101.00p 101.00p 100.75p 101.00p 40404
11/05/2018 101.00p 101.00p 101.00p 101.00p 355406
10/05/2018 101.00p 101.00p 100.75p 101.00p 44983
09/05/2018 101.00p 101.78p 100.75p 101.00p 24166
08/05/2018 101.00p 101.00p 101.00p 101.00p 24612
04/05/2018 101.00p 101.75p 100.75p 101.00p 41041
03/05/2018 101.00p 101.00p 100.70p 101.00p 64204
02/05/2018 101.00p 101.00p 100.70p 101.00p 35589
01/05/2018 101.00p 101.00p 101.00p 101.00p 5825
30/04/2018 101.00p 101.00p 100.75p 101.00p 43191
27/04/2018 101.00p 101.75p 101.00p 101.00p 9450
26/04/2018 101.00p 101.00p 101.00p 101.00p 31112
25/04/2018 101.00p 101.50p 101.00p 101.00p 69994
24/04/2018 101.00p 101.00p 100.90p 101.00p 15758
23/04/2018 101.00p 101.00p 100.20p 101.00p 59120
20/04/2018 101.00p 101.00p 100.20p 101.00p 77483
19/04/2018 101.00p 101.00p 100.20p 101.00p 56106
18/04/2018 101.00p 101.00p 100.20p 101.00p 57920
17/04/2018 101.00p 101.00p 100.00p 101.00p 46996
16/04/2018 101.00p 101.00p 100.00p 101.00p 36375
13/04/2018 101.00p 101.00p 100.00p 101.00p 48773
12/04/2018 101.00p 101.88p 101.00p 101.00p 31790
11/04/2018 101.00p 101.75p 100.00p 101.00p 44150
10/04/2018 101.00p 101.75p 101.00p 101.00p 38919
09/04/2018 101.00p 101.39p 100.33p 101.00p 10504
06/04/2018 100.50p 101.00p 99.00p 101.00p 21685
05/04/2018 100.50p 101.40p 99.50p 100.50p 27917
04/04/2018 101.00p 101.60p 99.00p 100.50p 216416
03/04/2018 101.00p 101.60p 101.00p 101.00p 31896
29/03/2018 101.50p 102.40p 100.75p 101.00p 7970
28/03/2018 101.50p 101.75p 101.50p 101.50p 5882
27/03/2018 101.50p 102.00p 101.50p 102.00p 11900
26/03/2018 101.50p 101.75p 100.75p 101.50p 28790
23/03/2018 101.50p 102.39p 100.50p 101.50p 9804
22/03/2018 101.50p 102.40p 100.00p 101.50p 18170
21/03/2018 101.50p 102.40p 101.50p 101.50p 6917
20/03/2018 101.50p 102.40p 101.49p 101.50p 13600
19/03/2018 101.50p 101.50p 101.50p 101.50p 21942
16/03/2018 101.50p 101.50p 100.00p 101.50p 14510
15/03/2018 101.50p 102.40p 101.50p 101.50p 13443
14/03/2018 102.50p 103.50p 101.50p 101.50p 19502
13/03/2018 102.00p 103.50p 101.00p 102.50p 69484
12/03/2018 101.00p 103.00p 100.50p 101.50p 56804
09/03/2018 100.50p 101.00p 100.50p 100.50p 31134
08/03/2018 100.00p 101.00p 100.00p 100.50p 276463
07/03/2018 100.00p 100.80p 100.00p 100.00p 17000
06/03/2018 100.00p 100.33p 99.50p 100.00p 10103
05/03/2018 100.00p 100.33p 99.50p 100.00p 7324
02/03/2018 100.00p 100.68p 99.00p 100.00p 1817185
01/03/2018 100.00p 100.99p 99.05p 100.00p 53114
28/02/2018 100.00p 100.00p 99.05p 100.00p 8706
27/02/2018 100.00p 101.00p 99.05p 100.00p 38215
26/02/2018 100.00p 100.88p 99.05p 100.00p 15442
23/02/2018 100.00p 100.00p 100.00p 100.00p 22400
22/02/2018 100.00p 100.00p 99.05p 100.00p 186803
21/02/2018 100.00p 100.30p 99.04p 100.00p 12982
20/02/2018 99.50p 100.30p 99.50p 100.00p 27475
19/02/2018 99.00p 100.00p 99.00p 99.50p 53780
16/02/2018 99.00p 99.50p 99.00p 99.00p 14514
15/02/2018 99.00p 99.78p 99.00p 99.00p 19875
14/02/2018 99.00p 100.00p 99.00p 99.00p 54650
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

*Close Price adjusted for both dividends and splits