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
29/06/2016 52.25p 53.00p 52.05p 52.25p 2841
28/06/2016 51.75p 53.00p 51.15p 52.25p 12041139
27/06/2016 52.50p 53.00p 51.75p 51.75p 577291
24/06/2016 52.75p 53.00p 51.00p 52.50p 104688
23/06/2016 53.75p 54.50p 53.75p 54.00p 285
22/06/2016 53.50p 54.50p 53.00p 53.75p 195551
21/06/2016 53.50p 54.50p 52.80p 53.50p 46710
20/06/2016 53.75p 54.50p 53.10p 54.00p 379433
17/06/2016 53.75p 54.50p 53.00p 53.75p 313342
16/06/2016 53.75p 54.00p 53.25p 53.75p 1224394
15/06/2016 53.50p 54.50p 53.00p 53.75p 1539936
14/06/2016 53.00p 54.00p 52.25p 53.25p 167208
13/06/2016 52.75p 53.50p 52.25p 53.25p 1007952
10/06/2016 52.75p 53.50p 52.00p 52.75p 1638648
09/06/2016 52.75p 53.00p 52.75p 53.00p 514847
08/06/2016 52.75p 53.40p 52.00p 53.00p 347981
07/06/2016 52.25p 53.40p 52.00p 52.75p 120511
06/06/2016 52.50p 53.00p 52.00p 52.50p 96865
03/06/2016 52.00p 53.50p 52.00p 52.50p 679480
02/06/2016 52.00p 53.00p 51.50p 52.00p 1121220
01/06/2016 51.75p 53.00p 51.00p 52.00p 517951
31/05/2016 51.50p 53.00p 50.50p 52.00p 174149
27/05/2016 50.00p 52.70p 50.00p 51.50p 1083808
26/05/2016 50.50p 51.00p 49.90p 50.00p 1410517
25/05/2016 50.50p 51.50p 49.90p 50.50p 1299970
24/05/2016 49.00p 51.00p 49.00p 51.00p 553642
23/05/2016 47.50p 50.00p 47.50p 49.00p 195623
20/05/2016 46.75p 47.50p 46.75p 47.13p 250000
19/05/2016 46.75p 47.25p 46.00p 46.75p 1229356
18/05/2016 47.25p 47.30p 46.00p 46.75p 812645
17/05/2016 47.25p 47.75p 46.60p 47.25p 101312
16/05/2016 48.25p 48.25p 46.50p 47.25p 478836
13/05/2016 47.25p 49.00p 46.65p 49.00p 376790
12/05/2016 47.25p 47.75p 46.50p 47.50p 335007
11/05/2016 47.25p 48.00p 47.22p 47.25p 468660
10/05/2016 47.25p 48.00p 46.50p 47.25p 201268
09/05/2016 47.00p 47.25p 46.50p 47.25p 5765
06/05/2016 48.00p 48.00p 47.00p 47.50p 209110
05/05/2016 48.25p 48.25p 47.50p 48.00p 324322
04/05/2016 48.25p 48.55p 47.00p 48.25p 160803
03/05/2016 48.25p 48.50p 47.50p 48.25p 508759
29/04/2016 48.25p 49.00p 48.25p 49.00p 85376
28/04/2016 48.50p 49.00p 48.00p 48.25p 11978627
27/04/2016 48.25p 48.33p 48.25p 48.25p 84484
26/04/2016 48.25p 48.25p 48.25p 48.25p 0
25/04/2016 48.25p 49.00p 48.25p 48.25p 15882
22/04/2016 48.25p 49.00p 48.25p 48.25p 100972
21/04/2016 48.50p 49.00p 48.25p 48.25p 235854
20/04/2016 48.25p 49.40p 47.50p 48.50p 336338
19/04/2016 48.75p 50.00p 48.38p 48.50p 291307
18/04/2016 49.25p 49.70p 48.12p 48.75p 1356636
15/04/2016 49.50p 50.00p 49.00p 49.25p 202046
14/04/2016 49.75p 50.00p 49.00p 49.00p 1373532
13/04/2016 48.00p 49.75p 48.00p 49.75p 365495
12/04/2016 48.00p 48.00p 48.00p 48.00p 10924
11/04/2016 48.00p 49.00p 48.00p 48.00p 127278
08/04/2016 47.75p 49.00p 46.80p 47.87p 180006
07/04/2016 47.00p 48.25p 46.70p 47.75p 109752
06/04/2016 47.25p 47.50p 46.00p 47.50p 655299
05/04/2016 46.75p 47.50p 46.55p 47.50p 264571
04/04/2016 44.37p 46.75p 44.37p 46.75p 522464
01/04/2016 44.25p 45.50p 44.25p 44.25p 130128
31/03/2016 44.13p 45.38p 43.00p 44.25p 128511
30/03/2016 43.00p 45.12p 43.00p 44.62p 403633
29/03/2016 42.75p 43.50p 42.75p 43.00p 150000
24/03/2016 43.00p 44.00p 42.00p 43.00p 119623
23/03/2016 42.12p 43.35p 42.00p 42.75p 630199
22/03/2016 42.38p 42.69p 41.75p 42.12p 160444
21/03/2016 42.50p 43.14p 41.75p 42.38p 312602
18/03/2016 42.00p 42.50p 42.00p 42.50p 299914
17/03/2016 42.00p 42.50p 41.51p 42.00p 64039
16/03/2016 42.75p 42.75p 41.75p 42.00p 1084461
15/03/2016 42.75p 42.75p 42.00p 42.75p 23449
14/03/2016 42.75p 42.75p 42.00p 42.75p 2691
11/03/2016 42.75p 42.75p 42.75p 42.75p 0
10/03/2016 42.75p 43.50p 42.75p 42.75p 167249
09/03/2016 43.00p 44.50p 43.00p 43.00p 204881
08/03/2016 43.00p 43.70p 42.00p 43.00p 676352
07/03/2016 43.25p 43.50p 42.40p 43.00p 107302
04/03/2016 44.50p 44.90p 43.00p 43.25p 421149
03/03/2016 44.50p 44.50p 44.00p 44.50p 426142
02/03/2016 44.50p 44.50p 44.00p 44.50p 305362
01/03/2016 45.25p 45.25p 44.50p 44.75p 281797
29/02/2016 45.50p 45.90p 44.75p 45.00p 326792
26/02/2016 45.25p 46.00p 45.25p 45.25p 101638
25/02/2016 45.12p 46.00p 44.58p 45.00p 428099
24/02/2016 44.75p 45.50p 44.50p 44.75p 65753
23/02/2016 44.75p 45.25p 44.75p 44.75p 1371
22/02/2016 44.50p 45.00p 44.20p 44.75p 305917
19/02/2016 44.50p 44.50p 44.25p 44.50p 620000
18/02/2016 44.50p 45.00p 44.50p 44.50p 671247
17/02/2016 44.25p 44.50p 44.25p 44.50p 636776
16/02/2016 44.13p 44.40p 44.00p 44.00p 1912384
15/02/2016 44.25p 44.50p 44.13p 44.13p 425417
12/02/2016 44.50p 44.70p 44.00p 44.25p 639610
11/02/2016 45.75p 45.90p 44.25p 44.25p 587747
10/02/2016 46.00p 46.20p 45.00p 46.00p 103225
09/02/2016 46.00p 46.50p 45.00p 46.00p 343750
08/02/2016 46.00p 46.70p 45.20p 46.00p 71974
05/02/2016 46.00p 47.00p 45.25p 46.00p 768936
04/02/2016 46.00p 47.00p 45.10p 46.00p 89912
03/02/2016 46.25p 46.75p 45.00p 46.00p 83144
02/02/2016 46.25p 46.25p 46.00p 46.25p 0
01/02/2016 45.00p 47.00p 45.00p 46.00p 470782
29/01/2016 44.75p 46.00p 44.75p 45.25p 892747
28/01/2016 44.75p 45.50p 44.75p 44.75p 480875
27/01/2016 44.25p 45.54p 44.00p 44.00p 1629797
26/01/2016 44.00p 45.00p 44.00p 44.25p 230928
25/01/2016 44.25p 45.00p 43.06p 44.00p 358995
22/01/2016 44.00p 44.50p 43.55p 44.25p 138723
21/01/2016 44.75p 44.75p 44.00p 44.00p 0
20/01/2016 45.50p 45.50p 44.75p 44.75p 116742
19/01/2016 45.75p 45.85p 45.00p 45.50p 393952
18/01/2016 47.00p 47.00p 45.50p 45.75p 293044
15/01/2016 47.00p 48.25p 46.25p 46.88p 1494152
14/01/2016 47.00p 47.95p 46.10p 47.00p 2167017
13/01/2016 46.25p 46.75p 45.70p 46.25p 150190
12/01/2016 47.50p 47.50p 45.75p 46.25p 501878
11/01/2016 48.50p 48.51p 47.02p 47.62p 245419
08/01/2016 49.00p 49.00p 48.50p 48.88p 23473
07/01/2016 49.88p 50.52p 48.52p 49.50p 337526
06/01/2016 49.88p 50.52p 49.88p 49.88p 36832
05/01/2016 49.88p 50.52p 49.88p 49.88p 36807
04/01/2016 49.88p 50.52p 49.88p 49.88p 55008
31/12/2015 49.75p 49.88p 49.75p 49.75p 0
30/12/2015 49.88p 49.88p 49.75p 49.88p 0
29/12/2015 49.75p 50.25p 49.75p 49.75p 27548
24/12/2015 49.75p 50.25p 49.75p 49.75p 129121
23/12/2015 49.75p 50.50p 49.75p 50.00p 769021
22/12/2015 49.75p 50.50p 49.00p 50.00p 513167
21/12/2015 49.75p 50.50p 49.75p 49.75p 906452
18/12/2015 49.75p 50.50p 49.75p 49.75p 1505772
17/12/2015 49.75p 50.37p 49.75p 49.75p 185724
16/12/2015 50.25p 50.25p 49.58p 49.75p 162302
15/12/2015 51.25p 51.25p 50.25p 50.25p 29951
14/12/2015 51.63p 51.80p 51.00p 51.25p 1247234
11/12/2015 52.38p 52.57p 51.42p 51.63p 1600415
10/12/2015 52.50p 52.93p 51.50p 52.38p 2058349
09/12/2015 52.75p 53.00p 52.10p 52.75p 516969
08/12/2015 52.75p 53.25p 52.50p 52.75p 274013
07/12/2015 53.00p 53.25p 52.75p 52.75p 75657
04/12/2015 53.00p 53.25p 52.75p 53.00p 955722
03/12/2015 53.13p 53.33p 52.75p 53.00p 1597902
02/12/2015 53.00p 53.37p 53.00p 53.13p 2252782
01/12/2015 52.75p 53.39p 52.75p 53.00p 2087036
30/11/2015 52.75p 53.04p 52.50p 52.75p 1763875
27/11/2015 52.88p 53.25p 52.25p 53.00p 1575553
26/11/2015 53.37p 53.37p 52.63p 52.63p 297732
25/11/2015 53.25p 53.67p 52.75p 53.00p 2202216
24/11/2015 52.00p 54.00p 52.00p 53.25p 375867
23/11/2015 52.00p 52.96p 51.31p 52.50p 404632
20/11/2015 52.00p 52.96p 51.50p 52.00p 108246
19/11/2015 52.00p 52.92p 52.00p 52.00p 140934
18/11/2015 52.00p 52.00p 52.00p 52.00p 0
17/11/2015 52.00p 53.00p 52.00p 52.00p 87940
16/11/2015 52.38p 52.96p 52.00p 52.00p 100666
13/11/2015 52.50p 53.00p 52.06p 52.38p 155386
12/11/2015 52.25p 53.00p 52.25p 52.50p 563137
11/11/2015 52.25p 53.00p 51.75p 52.25p 262464
10/11/2015 52.25p 53.03p 51.75p 52.25p 498463
09/11/2015 52.50p 52.82p 52.25p 52.25p 23523
06/11/2015 52.25p 52.82p 52.25p 52.50p 891286
05/11/2015 52.25p 52.82p 52.25p 52.25p 89706
04/11/2015 52.25p 53.00p 52.00p 52.50p 574256
03/11/2015 52.25p 52.80p 51.50p 52.25p 1635862
02/11/2015 52.00p 52.50p 51.50p 52.00p 746801
30/10/2015 52.00p 52.40p 52.00p 52.00p 445233
29/10/2015 52.00p 52.50p 51.50p 52.00p 57299
28/10/2015 52.00p 52.40p 51.50p 52.00p 154334
27/10/2015 52.00p 52.50p 51.75p 52.00p 904051
26/10/2015 51.75p 52.40p 51.75p 52.25p 2224183
23/10/2015 51.50p 52.50p 51.50p 51.75p 900534
22/10/2015 51.50p 52.00p 51.01p 51.50p 786571
21/10/2015 51.63p 52.00p 51.00p 51.50p 115150
20/10/2015 51.63p 52.08p 51.00p 51.63p 284842
19/10/2015 51.63p 51.88p 51.63p 51.63p 0
16/10/2015 52.25p 53.00p 51.45p 51.88p 243057
15/10/2015 52.25p 53.00p 52.00p 52.00p 515000
14/10/2015 52.50p 53.00p 52.50p 52.50p 529122
13/10/2015 52.75p 52.79p 51.00p 52.50p 97445
12/10/2015 52.75p 53.00p 52.75p 52.75p 115492
09/10/2015 52.75p 52.80p 52.75p 52.75p 171730
08/10/2015 52.63p 53.00p 52.30p 52.75p 93000
07/10/2015 52.50p 52.69p 52.25p 52.63p 56317
06/10/2015 51.75p 52.50p 51.75p 52.50p 4172827
05/10/2015 51.63p 51.75p 51.63p 51.63p 483884
02/10/2015 51.38p 51.63p 51.38p 51.63p 22000
01/10/2015 51.38p 51.75p 51.25p 51.38p 450151
30/09/2015 51.38p 51.75p 51.20p 51.38p 589574
29/09/2015 51.38p 51.45p 51.38p 51.38p 4000
28/09/2015 51.38p 51.49p 51.38p 51.38p 4000
25/09/2015 51.38p 51.75p 51.04p 51.38p 40570
24/09/2015 51.38p 51.59p 51.38p 51.38p 216997
23/09/2015 51.38p 51.50p 51.38p 51.38p 100000
22/09/2015 51.38p 51.55p 51.00p 51.38p 223918
21/09/2015 51.38p 51.55p 51.02p 51.38p 42000
18/09/2015 51.38p 51.38p 51.38p 51.38p 0
17/09/2015 51.38p 51.50p 51.38p 51.38p 2026764
16/09/2015 51.38p 51.59p 51.38p 51.38p 25725
15/09/2015 51.38p 51.58p 51.10p 51.38p 169969

*Close Price adjusted for both dividends and splits