Secure Income Reit (SIR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/01/2017 314.50p 315.50p 313.00p 314.50p 66474
06/01/2017 315.50p 316.00p 314.50p 314.50p 402772
05/01/2017 314.50p 316.00p 314.50p 315.50p 228819
04/01/2017 314.50p 315.50p 314.50p 314.50p 144247
03/01/2017 314.50p 316.00p 314.50p 314.50p 141649
30/12/2016 315.50p 316.00p 315.00p 315.50p 42892
29/12/2016 315.50p 316.00p 315.00p 315.50p 15434
28/12/2016 315.50p 316.00p 315.00p 315.50p 20753
23/12/2016 315.50p 315.75p 315.00p 315.50p 79181
22/12/2016 315.50p 316.00p 315.25p 315.50p 55053
21/12/2016 314.50p 315.80p 314.00p 315.50p 304960
20/12/2016 314.50p 316.00p 313.75p 314.50p 47420
19/12/2016 314.50p 315.00p 313.00p 314.50p 106915
16/12/2016 314.50p 316.00p 313.00p 314.50p 163712
15/12/2016 317.00p 318.00p 314.00p 314.50p 95542
14/12/2016 316.00p 318.00p 316.00p 317.00p 33260
13/12/2016 315.50p 317.00p 315.50p 315.50p 19275
12/12/2016 314.50p 317.00p 314.50p 315.50p 41960
09/12/2016 314.50p 315.00p 314.25p 314.50p 31847
08/12/2016 312.50p 315.00p 312.40p 314.50p 75529
07/12/2016 309.25p 312.50p 309.00p 312.50p 44901
06/12/2016 309.25p 310.00p 308.50p 309.25p 127711
05/12/2016 309.25p 309.75p 308.00p 309.25p 328538
02/12/2016 309.25p 310.00p 308.50p 309.25p 34234
01/12/2016 309.25p 310.00p 308.50p 309.25p 67480
30/11/2016 309.25p 310.00p 308.50p 309.25p 58814
29/11/2016 309.38p 311.00p 308.00p 309.25p 120919
28/11/2016 310.75p 310.75p 308.75p 309.38p 359515
25/11/2016 311.25p 312.00p 309.50p 310.75p 48029
24/11/2016 311.25p 312.00p 310.50p 311.25p 61414
23/11/2016 312.00p 313.00p 310.50p 311.25p 275407
22/11/2016 311.75p 313.00p 311.12p 312.00p 101048
21/11/2016 311.50p 312.00p 311.12p 311.75p 40611
18/11/2016 311.50p 313.09p 309.00p 311.50p 343777
17/11/2016 311.50p 312.00p 309.54p 311.50p 258042
16/11/2016 311.75p 313.00p 310.86p 311.50p 33828
15/11/2016 309.50p 313.00p 309.00p 311.75p 877764
14/11/2016 309.50p 310.89p 308.50p 309.50p 95181
11/11/2016 312.50p 314.00p 308.04p 309.50p 796591
10/11/2016 309.50p 314.09p 309.50p 312.50p 50388
09/11/2016 308.50p 310.00p 307.88p 309.50p 244785
08/11/2016 309.50p 310.00p 308.00p 309.50p 25537
07/11/2016 309.00p 310.50p 308.00p 309.50p 43429
04/11/2016 309.25p 310.00p 307.50p 309.00p 24247
03/11/2016 309.25p 310.00p 308.12p 309.25p 31079
02/11/2016 311.00p 311.00p 308.00p 309.25p 103348
01/11/2016 311.25p 312.60p 310.27p 311.00p 93698
31/10/2016 311.50p 311.50p 310.40p 311.50p 925141
28/10/2016 313.00p 314.10p 310.00p 311.50p 395870
27/10/2016 315.00p 316.37p 312.00p 313.00p 94423
26/10/2016 315.50p 315.50p 314.00p 315.00p 34683
25/10/2016 316.50p 316.50p 314.75p 315.50p 84633
24/10/2016 316.50p 317.50p 315.00p 316.50p 32568
21/10/2016 316.50p 317.45p 315.00p 316.50p 72162
20/10/2016 316.25p 318.00p 315.37p 316.50p 135603
19/10/2016 316.00p 317.00p 314.57p 316.00p 43940
18/10/2016 315.25p 316.57p 314.00p 315.50p 59515
17/10/2016 315.00p 316.25p 313.00p 315.25p 85814
14/10/2016 316.00p 317.00p 315.00p 316.00p 297976
13/10/2016 317.25p 318.00p 316.00p 317.00p 606383
12/10/2016 320.25p 320.96p 316.00p 317.25p 1649793
11/10/2016 321.00p 322.00p 319.00p 320.25p 747970
10/10/2016 321.00p 321.70p 298.60p 321.00p 497270
07/10/2016 320.00p 322.00p 320.00p 321.00p 221841
06/10/2016 316.75p 320.00p 316.00p 319.25p 1284913
05/10/2016 311.00p 318.50p 311.00p 316.50p 1205779
04/10/2016 305.00p 310.00p 304.00p 310.00p 487757
03/10/2016 302.50p 302.70p 300.00p 302.50p 1020449
30/09/2016 302.00p 303.00p 300.00p 302.50p 428764
29/09/2016 302.00p 303.00p 302.00p 302.00p 51095
28/09/2016 301.50p 303.00p 300.00p 302.00p 59547
27/09/2016 298.50p 302.00p 297.90p 300.50p 134014
26/09/2016 298.50p 300.00p 297.05p 298.50p 44986
23/09/2016 298.75p 300.00p 298.25p 298.75p 12994
22/09/2016 297.50p 300.00p 296.50p 298.75p 117539
21/09/2016 297.50p 297.99p 295.00p 297.50p 45812
20/09/2016 297.50p 298.00p 295.00p 297.50p 50693
19/09/2016 297.50p 299.00p 295.00p 297.50p 26076
16/09/2016 297.50p 298.00p 295.00p 297.50p 18071
15/09/2016 297.50p 299.00p 295.00p 297.50p 17760
14/09/2016 297.50p 299.16p 296.00p 297.50p 112395
13/09/2016 297.50p 299.17p 295.00p 297.50p 395029
12/09/2016 297.50p 299.17p 296.00p 297.50p 19090
09/09/2016 298.50p 299.50p 297.00p 297.50p 10014
08/09/2016 290.00p 300.00p 290.00p 298.50p 169347
07/09/2016 265.50p 267.00p 263.00p 265.50p 18102
06/09/2016 267.00p 267.00p 263.00p 265.50p 14583
05/09/2016 268.50p 268.50p 265.00p 267.00p 17009
02/09/2016 268.50p 268.50p 267.45p 268.50p 37313
01/09/2016 268.50p 268.90p 267.45p 268.50p 50757
31/08/2016 268.50p 270.00p 267.45p 268.50p 35312
30/08/2016 268.50p 269.70p 267.00p 268.50p 53466
26/08/2016 268.50p 269.70p 267.00p 268.50p 16862
25/08/2016 268.50p 269.00p 267.00p 268.50p 22275
24/08/2016 268.50p 270.00p 268.50p 268.50p 78095
23/08/2016 268.50p 269.00p 267.00p 268.50p 38690
22/08/2016 268.50p 270.00p 267.00p 268.50p 39768
19/08/2016 268.50p 269.00p 267.00p 268.50p 30346
18/08/2016 268.50p 269.54p 267.00p 268.50p 56553
17/08/2016 268.50p 269.00p 267.00p 268.50p 18271
16/08/2016 269.50p 269.50p 267.00p 268.50p 101650
15/08/2016 269.50p 270.00p 266.98p 269.50p 39580
12/08/2016 269.50p 271.00p 267.17p 269.50p 295470
11/08/2016 269.50p 270.00p 269.50p 269.50p 126300
10/08/2016 269.50p 270.00p 267.17p 269.50p 331067
09/08/2016 269.50p 270.00p 267.17p 269.50p 28003
08/08/2016 270.00p 271.00p 267.17p 269.50p 19434
05/08/2016 270.00p 271.00p 270.00p 270.00p 43294
04/08/2016 270.00p 270.30p 268.00p 270.00p 287766
03/08/2016 270.00p 270.30p 270.00p 270.00p 69689
02/08/2016 270.00p 271.00p 268.00p 270.00p 141681
01/08/2016 270.00p 271.75p 268.00p 270.00p 70792
29/07/2016 270.00p 270.40p 268.00p 270.00p 10478
28/07/2016 270.00p 270.40p 269.00p 270.00p 215144
27/07/2016 270.00p 270.30p 268.00p 270.00p 33771
26/07/2016 270.00p 270.30p 268.00p 270.00p 2153
25/07/2016 270.00p 270.40p 268.00p 270.00p 11368
22/07/2016 270.00p 272.00p 270.00p 270.00p 21382
21/07/2016 271.25p 271.25p 268.50p 270.00p 15604
20/07/2016 272.50p 273.00p 269.62p 271.25p 45794
19/07/2016 272.50p 275.00p 270.17p 272.50p 62343
18/07/2016 271.00p 273.00p 270.50p 271.50p 55512
15/07/2016 272.50p 273.50p 269.88p 271.00p 56055
14/07/2016 272.50p 275.00p 271.00p 272.50p 23400
13/07/2016 271.50p 274.00p 270.00p 272.50p 59529
12/07/2016 268.00p 271.50p 268.00p 271.50p 44508
11/07/2016 261.50p 269.00p 259.00p 268.00p 232179
08/07/2016 262.00p 275.00p 261.50p 261.50p 111890
07/07/2016 262.50p 265.00p 260.00p 262.00p 237038
06/07/2016 263.00p 264.00p 260.00p 262.50p 55669
05/07/2016 274.50p 274.50p 261.00p 263.00p 90081
04/07/2016 274.00p 278.00p 273.00p 276.50p 103945
01/07/2016 267.00p 275.00p 265.00p 271.50p 81209
30/06/2016 261.50p 267.00p 261.00p 267.00p 104553
29/06/2016 258.50p 262.37p 257.75p 261.50p 142396
28/06/2016 257.00p 259.00p 257.00p 258.00p 25673
27/06/2016 270.50p 271.25p 256.50p 256.50p 94369
24/06/2016 272.25p 280.00p 270.50p 270.50p 193760
23/06/2016 280.00p 281.00p 279.00p 279.00p 91128
22/06/2016 281.50p 281.50p 279.38p 280.00p 79887
21/06/2016 281.50p 283.00p 280.00p 281.50p 79155
20/06/2016 281.50p 282.60p 281.05p 281.50p 19803
17/06/2016 281.50p 282.00p 280.38p 281.50p 46819
16/06/2016 281.50p 281.75p 281.00p 281.50p 11472
15/06/2016 281.50p 284.10p 280.38p 281.50p 27412
14/06/2016 283.50p 285.00p 280.38p 281.50p 28878
13/06/2016 283.50p 284.50p 282.38p 283.50p 69182
10/06/2016 283.50p 285.00p 282.00p 283.50p 51804
09/06/2016 283.50p 285.00p 282.00p 283.50p 30834
08/06/2016 284.00p 285.00p 282.38p 283.50p 55006
07/06/2016 285.00p 287.00p 283.00p 284.00p 104416
06/06/2016 285.00p 286.50p 283.50p 285.00p 103930
03/06/2016 284.00p 286.00p 284.00p 284.50p 45267
02/06/2016 283.50p 285.00p 283.00p 284.00p 30037
01/06/2016 283.50p 284.00p 283.00p 283.50p 37127
31/05/2016 283.50p 284.50p 283.50p 283.50p 9071
27/05/2016 284.00p 284.50p 282.00p 283.50p 102837
26/05/2016 284.00p 284.80p 282.00p 284.00p 42350
25/05/2016 284.00p 284.80p 282.20p 284.00p 67629
24/05/2016 283.00p 284.80p 281.20p 284.00p 17218
23/05/2016 284.00p 285.15p 281.16p 284.00p 58990
20/05/2016 283.50p 285.10p 280.00p 283.50p 31190
19/05/2016 283.50p 285.10p 280.00p 283.50p 181692
18/05/2016 283.50p 286.00p 280.00p 283.50p 35616
17/05/2016 283.50p 285.00p 281.05p 283.50p 164001
16/05/2016 283.50p 287.00p 283.50p 283.50p 77205
13/05/2016 281.00p 287.00p 281.00p 283.50p 173676
12/05/2016 281.00p 285.00p 281.00p 281.00p 61318
11/05/2016 281.00p 285.00p 279.20p 281.00p 53586
10/05/2016 280.00p 285.00p 277.00p 281.00p 140428
09/05/2016 278.00p 281.90p 276.00p 280.00p 2426759
06/05/2016 282.50p 283.00p 275.00p 280.00p 167124
05/05/2016 282.50p 282.50p 280.00p 282.50p 22623
04/05/2016 282.50p 284.00p 281.00p 282.50p 85614
03/05/2016 282.50p 283.18p 280.00p 282.50p 33220
29/04/2016 280.00p 280.67p 275.00p 280.00p 53862
28/04/2016 280.00p 281.00p 275.00p 280.00p 43451
27/04/2016 280.00p 281.00p 280.00p 280.00p 152895
26/04/2016 280.00p 282.50p 276.00p 280.00p 7672
25/04/2016 281.00p 281.00p 276.00p 280.00p 6188
22/04/2016 281.00p 281.00p 278.20p 281.00p 174968
21/04/2016 281.00p 281.00p 277.40p 281.00p 219425
20/04/2016 281.00p 285.00p 277.00p 281.00p 190925
19/04/2016 281.00p 281.00p 277.00p 281.00p 75655
18/04/2016 277.50p 281.00p 275.00p 281.00p 74738
15/04/2016 280.50p 283.00p 278.00p 280.50p 186959
14/04/2016 280.50p 280.50p 278.00p 280.50p 36903
13/04/2016 279.00p 282.00p 275.00p 280.50p 230690
12/04/2016 277.50p 280.00p 275.00p 279.00p 122562
11/04/2016 277.50p 280.00p 275.50p 277.50p 71969
08/04/2016 277.50p 280.00p 275.30p 277.50p 107567
07/04/2016 277.50p 281.10p 273.00p 277.50p 47576
06/04/2016 278.00p 281.50p 274.35p 277.50p 108206
05/04/2016 275.00p 281.80p 275.00p 278.00p 243162
04/04/2016 270.00p 275.00p 268.00p 275.00p 240038
01/04/2016 270.00p 272.72p 268.00p 270.00p 62722
31/03/2016 265.00p 272.50p 264.00p 270.00p 193064
30/03/2016 261.00p 269.00p 258.00p 265.00p 106414
29/03/2016 260.00p 264.00p 260.00p 260.00p 33753
24/03/2016 258.00p 261.50p 255.00p 260.00p 2392764

*Close Price adjusted for both dividends and splits