Sirius Real Estate Ltd. (SRE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sirius Real Estate Ltd.

Date Open High Low Close* Volume
20/04/2017 53.87p 54.00p 53.25p 53.75p 10785549
19/04/2017 54.12p 54.30p 53.50p 53.87p 993890
18/04/2017 54.12p 54.50p 53.97p 54.00p 515047
13/04/2017 54.00p 54.50p 53.65p 54.12p 6671436
12/04/2017 54.00p 54.10p 53.50p 54.00p 15604907
11/04/2017 53.50p 54.24p 53.25p 54.00p 2306741
10/04/2017 52.75p 53.37p 52.25p 53.25p 2384411
07/04/2017 52.50p 53.13p 52.20p 52.50p 404003
06/04/2017 52.50p 52.80p 52.10p 52.50p 259199
05/04/2017 52.00p 53.00p 52.00p 52.50p 2348526
04/04/2017 52.75p 52.82p 51.45p 51.75p 3363131
03/04/2017 52.13p 53.00p 52.09p 52.75p 569696
31/03/2017 52.50p 52.50p 51.50p 52.00p 704271
30/03/2017 52.25p 53.00p 52.00p 52.00p 312704
29/03/2017 52.50p 53.00p 52.25p 52.25p 307823
28/03/2017 53.00p 53.40p 52.25p 52.50p 511447
27/03/2017 52.50p 55.00p 52.23p 53.00p 1756276
24/03/2017 51.50p 51.50p 51.00p 51.50p 5574
23/03/2017 51.50p 51.85p 50.56p 51.50p 196232
22/03/2017 51.75p 51.95p 50.65p 51.50p 245764
21/03/2017 51.75p 52.50p 50.75p 51.75p 10536480
20/03/2017 51.75p 52.75p 50.50p 51.75p 193739
17/03/2017 51.75p 52.40p 51.75p 51.75p 8954
16/03/2017 51.00p 53.00p 51.00p 51.75p 70849
15/03/2017 51.00p 51.50p 50.25p 51.00p 121032
14/03/2017 51.00p 51.60p 50.52p 51.00p 71166
13/03/2017 51.00p 51.70p 51.00p 51.00p 106829
10/03/2017 51.50p 52.75p 50.52p 51.50p 53416
09/03/2017 51.50p 52.74p 51.50p 51.50p 25532
08/03/2017 51.50p 52.75p 50.50p 51.50p 27539
07/03/2017 51.50p 52.75p 50.01p 51.50p 188387
06/03/2017 49.50p 53.00p 49.50p 52.00p 476249
03/03/2017 58.00p 58.90p 57.00p 0.58p 53119
02/03/2017 58.50p 58.50p 57.00p 58.00p 52146
01/03/2017 58.50p 59.50p 57.50p 58.50p 184742
28/02/2017 58.50p 59.50p 58.00p 59.00p 218671
27/02/2017 58.25p 58.50p 58.07p 58.50p 4663
24/02/2017 58.50p 59.00p 57.50p 58.25p 69021
23/02/2017 58.00p 58.50p 58.00p 58.50p 4387924
22/02/2017 58.50p 59.00p 58.00p 58.00p 6525702
21/02/2017 58.75p 59.50p 58.00p 58.50p 330004
20/02/2017 58.75p 58.75p 58.50p 58.75p 104944
17/02/2017 58.75p 59.00p 58.51p 58.75p 33895
16/02/2017 58.75p 58.75p 58.05p 58.75p 12081
15/02/2017 58.00p 59.00p 58.00p 58.75p 68692
14/02/2017 58.00p 59.00p 57.13p 59.00p 85234
13/02/2017 58.00p 59.00p 57.00p 58.00p 137716
10/02/2017 58.00p 59.00p 57.00p 58.00p 347361
09/02/2017 58.00p 59.00p 58.00p 58.00p 61307
08/02/2017 58.00p 59.00p 58.00p 58.00p 354577
07/02/2017 58.00p 59.01p 57.75p 58.50p 160371
06/02/2017 58.00p 59.00p 57.52p 58.00p 56972
03/02/2017 58.00p 58.80p 57.00p 58.00p 343918
02/02/2017 57.00p 59.00p 57.00p 58.00p 2427225
01/02/2017 57.00p 58.00p 57.00p 57.00p 260486
31/01/2017 56.50p 58.00p 56.50p 57.00p 1238788
30/01/2017 56.50p 57.00p 56.50p 56.50p 248372
27/01/2017 56.50p 57.00p 56.00p 56.50p 5093284
26/01/2017 56.50p 56.63p 56.10p 56.50p 228557
25/01/2017 56.50p 57.00p 55.50p 56.50p 234901
24/01/2017 56.50p 56.80p 55.00p 56.50p 37357
23/01/2017 56.50p 56.90p 56.00p 56.50p 375857
20/01/2017 56.00p 57.00p 56.00p 56.50p 160967
19/01/2017 56.00p 56.50p 55.50p 56.00p 107856
18/01/2017 56.25p 56.99p 55.00p 56.00p 8957276
17/01/2017 57.00p 58.00p 55.50p 56.50p 145868
16/01/2017 56.50p 58.00p 56.00p 57.00p 372128
13/01/2017 55.25p 57.18p 55.07p 56.50p 4155242
12/01/2017 54.75p 55.40p 54.50p 54.75p 234521
11/01/2017 54.00p 55.00p 53.50p 54.50p 623304
10/01/2017 54.00p 54.20p 53.50p 54.00p 160642
09/01/2017 54.00p 54.30p 53.60p 54.00p 303017
06/01/2017 53.50p 54.38p 53.00p 54.00p 683505
05/01/2017 52.88p 53.00p 52.50p 52.88p 4110825
04/01/2017 52.88p 53.25p 52.50p 52.88p 4916844
03/01/2017 52.50p 53.35p 52.50p 52.88p 168250
30/12/2016 52.25p 52.50p 52.09p 52.25p 300000
29/12/2016 52.25p 52.50p 52.25p 52.25p 35027
28/12/2016 52.25p 52.50p 52.25p 52.25p 161210
23/12/2016 52.25p 52.40p 52.00p 52.25p 12809
22/12/2016 52.25p 52.40p 52.25p 52.25p 83687
21/12/2016 52.25p 52.50p 52.00p 52.25p 1214578
20/12/2016 52.00p 52.50p 52.00p 52.25p 260453
19/12/2016 52.00p 52.50p 51.50p 52.00p 14327
16/12/2016 52.00p 52.00p 51.50p 52.00p 9459
15/12/2016 52.00p 52.10p 51.50p 52.00p 820299
14/12/2016 51.75p 52.50p 51.00p 52.00p 408690
13/12/2016 52.50p 53.00p 51.00p 51.75p 718463
12/12/2016 52.50p 53.00p 52.00p 52.50p 692274
09/12/2016 52.00p 53.00p 52.00p 52.50p 296419
08/12/2016 52.00p 53.00p 51.00p 52.00p 999968
07/12/2016 52.50p 52.50p 51.20p 52.00p 219876
06/12/2016 52.50p 52.74p 52.10p 52.50p 374749
05/12/2016 52.25p 52.40p 52.00p 52.25p 294330
02/12/2016 52.50p 52.50p 52.00p 52.25p 141886
01/12/2016 52.50p 53.00p 52.00p 52.50p 478023
30/11/2016 52.50p 53.00p 52.50p 52.50p 291107
29/11/2016 52.00p 53.00p 52.00p 52.75p 358419
28/11/2016 50.50p 53.00p 50.35p 52.00p 463726
25/11/2016 50.50p 50.95p 48.96p 50.00p 634781
24/11/2016 50.75p 51.02p 50.00p 50.50p 11762
23/11/2016 50.50p 51.02p 50.35p 50.50p 44952
22/11/2016 50.38p 51.02p 50.38p 50.50p 291069
21/11/2016 50.50p 51.02p 50.00p 50.38p 160716
18/11/2016 50.50p 50.55p 50.00p 50.50p 174294
17/11/2016 50.25p 50.90p 50.25p 50.50p 40834
16/11/2016 50.25p 50.98p 49.53p 50.25p 10366
15/11/2016 50.00p 51.00p 50.00p 50.50p 699882
14/11/2016 50.25p 51.00p 49.00p 50.00p 196194
11/11/2016 51.25p 51.25p 49.50p 50.25p 213076
10/11/2016 51.25p 51.50p 50.75p 51.25p 598390
09/11/2016 51.25p 51.28p 51.00p 51.25p 25019
08/11/2016 51.25p 51.50p 51.00p 51.25p 441331
07/11/2016 51.25p 51.40p 51.10p 51.25p 72406
04/11/2016 51.50p 51.50p 51.00p 51.25p 307836
03/11/2016 51.75p 52.00p 51.50p 51.50p 102856
02/11/2016 51.75p 52.00p 51.75p 51.75p 443879
01/11/2016 52.50p 53.00p 51.50p 52.50p 8149
31/10/2016 52.50p 53.00p 51.50p 52.50p 274237
28/10/2016 52.50p 53.00p 51.43p 52.50p 313213
27/10/2016 52.50p 53.00p 51.50p 52.50p 255089
26/10/2016 52.00p 52.50p 51.50p 52.50p 194456
25/10/2016 52.00p 52.00p 52.00p 52.00p 9487
24/10/2016 52.00p 52.00p 52.00p 52.00p 150000
21/10/2016 52.00p 52.00p 52.00p 52.00p 140000
20/10/2016 52.00p 52.40p 51.50p 52.00p 154772
19/10/2016 51.75p 52.50p 51.50p 52.00p 1592196
18/10/2016 53.00p 53.50p 51.75p 51.75p 1152636
17/10/2016 53.00p 53.47p 52.00p 53.00p 161520
14/10/2016 53.00p 53.50p 52.00p 53.00p 803565
13/10/2016 53.00p 53.20p 52.00p 53.00p 113876
12/10/2016 53.00p 53.45p 52.00p 53.00p 102013
11/10/2016 53.00p 53.30p 52.00p 53.00p 161461
10/10/2016 53.00p 54.00p 52.00p 53.00p 24414
07/10/2016 53.00p 53.00p 52.00p 53.00p 116894
06/10/2016 53.00p 53.00p 52.00p 53.00p 56384
05/10/2016 53.00p 54.00p 52.00p 53.00p 419870
04/10/2016 53.00p 54.00p 53.00p 53.00p 100000
03/10/2016 53.00p 54.00p 52.50p 53.00p 338700
30/09/2016 53.00p 54.00p 52.00p 53.00p 17802
29/09/2016 53.00p 53.90p 53.00p 53.00p 45000
28/09/2016 53.00p 54.00p 53.00p 53.00p 15748
27/09/2016 53.00p 53.90p 52.25p 53.00p 62178
26/09/2016 53.00p 53.50p 52.10p 53.00p 17193
23/09/2016 53.00p 54.00p 52.25p 53.00p 64664
22/09/2016 53.00p 54.00p 52.00p 53.00p 155622
21/09/2016 53.00p 54.00p 49.00p 53.00p 73159384
20/09/2016 52.50p 53.95p 52.00p 53.00p 436600
19/09/2016 51.75p 53.00p 51.00p 52.50p 220473
16/09/2016 51.75p 52.50p 50.50p 51.75p 361791
15/09/2016 51.75p 52.87p 50.90p 52.50p 1123986
14/09/2016 51.75p 52.50p 51.38p 51.75p 202843
13/09/2016 51.75p 51.75p 50.50p 51.75p 17222
12/09/2016 51.75p 51.75p 50.50p 51.75p 24720
09/09/2016 51.75p 52.00p 50.50p 51.75p 124502
08/09/2016 51.00p 53.00p 50.50p 51.75p 190909
07/09/2016 50.50p 50.90p 50.50p 50.50p 782807
06/09/2016 50.50p 51.00p 50.00p 50.50p 155072
05/09/2016 50.50p 50.80p 50.00p 50.50p 293428
02/09/2016 50.50p 50.75p 50.25p 50.50p 48568
01/09/2016 51.00p 51.50p 50.50p 50.50p 513965
31/08/2016 51.00p 51.48p 50.25p 51.00p 52028
30/08/2016 50.50p 52.00p 50.01p 51.00p 598706
26/08/2016 50.50p 51.00p 50.00p 50.50p 533494
25/08/2016 51.00p 51.00p 50.50p 50.50p 278337
24/08/2016 51.00p 51.30p 50.00p 51.00p 516509
23/08/2016 51.00p 52.00p 50.00p 51.00p 467770
22/08/2016 51.00p 51.00p 50.00p 51.00p 111095
19/08/2016 51.00p 51.68p 50.00p 51.00p 295203
18/08/2016 51.00p 51.00p 50.00p 51.00p 25514
17/08/2016 51.00p 51.00p 50.00p 50.00p 13592
16/08/2016 51.00p 52.00p 51.00p 51.00p 197176
15/08/2016 51.00p 52.00p 50.00p 51.00p 40635
12/08/2016 51.00p 51.40p 49.00p 51.00p 24513230
11/08/2016 51.00p 51.48p 50.00p 51.00p 57262
10/08/2016 51.00p 52.50p 50.00p 51.00p 923571
09/08/2016 51.00p 51.48p 50.00p 51.00p 148070
08/08/2016 50.50p 51.48p 50.00p 51.00p 207322
05/08/2016 50.50p 51.00p 50.00p 50.50p 361676
04/08/2016 50.25p 52.00p 50.00p 50.50p 1037975
03/08/2016 50.25p 50.45p 50.00p 50.00p 789572
02/08/2016 50.50p 50.69p 50.05p 50.25p 74499
01/08/2016 50.25p 50.50p 50.01p 50.50p 532820
29/07/2016 50.00p 51.00p 50.00p 50.25p 975000
28/07/2016 51.00p 51.10p 50.00p 50.00p 170540
27/07/2016 51.00p 51.10p 50.00p 51.00p 87613
26/07/2016 51.00p 51.50p 50.00p 51.00p 307337
25/07/2016 51.00p 51.00p 50.00p 51.00p 120001
22/07/2016 51.00p 51.50p 49.50p 51.00p 357870
21/07/2016 51.50p 51.75p 50.90p 51.00p 1068483
20/07/2016 51.50p 51.50p 50.00p 51.50p 181042
19/07/2016 51.50p 52.00p 51.00p 51.50p 87111
18/07/2016 51.50p 52.00p 51.50p 51.50p 499860
15/07/2016 51.50p 52.00p 51.50p 51.50p 11046
14/07/2016 51.50p 52.00p 51.50p 51.50p 35597
13/07/2016 51.50p 52.00p 51.00p 51.50p 687876
12/07/2016 50.50p 52.00p 50.30p 51.50p 2729980
11/07/2016 50.50p 50.75p 50.50p 50.50p 849000
08/07/2016 50.50p 51.00p 50.40p 50.50p 416068
07/07/2016 50.75p 51.00p 50.00p 50.50p 910320

*Close Price adjusted for both dividends and splits