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
03/12/2014 38.25p 39.25p 37.75p 38.50p 346236
02/12/2014 38.00p 39.00p 37.60p 38.25p 458456
01/12/2014 37.75p 38.75p 37.60p 38.00p 562178
28/11/2014 37.63p 38.50p 37.50p 37.75p 256302
27/11/2014 37.75p 38.00p 37.50p 38.00p 175653
26/11/2014 37.75p 38.50p 37.00p 37.75p 62648
25/11/2014 37.50p 38.50p 37.50p 38.00p 1353015
24/11/2014 37.13p 38.00p 37.00p 38.00p 925590
21/11/2014 35.75p 37.50p 35.19p 37.25p 845484
20/11/2014 35.50p 36.60p 35.00p 35.75p 260421
19/11/2014 34.75p 36.00p 34.75p 35.50p 2206881
18/11/2014 34.75p 35.25p 34.25p 34.75p 643700
17/11/2014 34.63p 35.05p 34.63p 34.75p 40000
14/11/2014 34.75p 35.00p 34.00p 34.63p 219526
13/11/2014 33.75p 34.75p 33.50p 34.13p 288779
12/11/2014 33.75p 33.75p 33.75p 33.75p 0
11/11/2014 33.00p 34.00p 33.00p 33.75p 358596
10/11/2014 33.00p 33.50p 32.50p 33.00p 84648
07/11/2014 32.75p 33.50p 32.50p 33.00p 432318
06/11/2014 32.00p 33.76p 32.00p 32.75p 2310400
05/11/2014 31.63p 32.50p 31.25p 32.00p 281092
04/11/2014 31.50p 32.00p 31.25p 31.63p 118256
03/11/2014 31.13p 32.00p 31.00p 31.50p 475388
31/10/2014 29.75p 31.50p 29.75p 31.13p 813400
30/10/2014 29.37p 30.06p 29.37p 29.75p 612982
29/10/2014 29.00p 30.00p 29.00p 29.37p 123477
28/10/2014 28.87p 29.50p 28.25p 29.00p 150000
27/10/2014 28.87p 29.25p 28.87p 28.87p 724200
24/10/2014 28.87p 29.00p 28.56p 28.87p 196629
23/10/2014 28.87p 29.50p 28.25p 28.87p 3618330
22/10/2014 28.75p 29.50p 28.00p 28.87p 787734
21/10/2014 28.87p 29.25p 28.29p 28.87p 504979
20/10/2014 28.87p 29.50p 28.56p 28.87p 43000
17/10/2014 29.00p 29.50p 28.87p 28.87p 85000
16/10/2014 29.12p 29.12p 29.00p 29.00p 1900000
15/10/2014 30.00p 30.00p 29.00p 29.12p 71286
14/10/2014 30.00p 30.00p 30.00p 30.00p 40000
13/10/2014 29.75p 30.50p 29.10p 30.00p 2735825
10/10/2014 29.75p 30.50p 29.15p 29.75p 642031
09/10/2014 29.75p 29.75p 29.00p 29.50p 27568
08/10/2014 30.50p 30.50p 29.50p 29.75p 160647
07/10/2014 30.88p 30.88p 30.50p 30.88p 32783
06/10/2014 31.00p 31.00p 30.88p 30.88p 145181
03/10/2014 31.00p 31.50p 30.75p 31.00p 50263
02/10/2014 31.00p 31.50p 31.00p 31.00p 60000
01/10/2014 31.00p 32.50p 30.75p 31.00p 1359222
30/09/2014 31.25p 31.50p 30.00p 31.50p 776534
29/09/2014 31.25p 31.50p 31.00p 31.25p 1090000
26/09/2014 31.50p 31.75p 31.00p 31.50p 185000
25/09/2014 31.50p 31.50p 31.50p 31.50p 0
24/09/2014 31.50p 31.50p 31.25p 31.50p 70000
23/09/2014 31.50p 31.72p 31.50p 31.50p 50000
22/09/2014 31.25p 32.00p 30.92p 31.50p 1149271
19/09/2014 31.50p 31.50p 31.00p 31.38p 2165860
18/09/2014 31.50p 31.50p 31.50p 31.50p 0
17/09/2014 31.50p 31.50p 31.00p 31.50p 534281
16/09/2014 32.37p 32.37p 30.00p 31.50p 1007206
15/09/2014 32.75p 32.75p 32.00p 32.75p 158900
12/09/2014 32.75p 33.00p 32.50p 32.75p 292620
11/09/2014 32.75p 33.00p 32.50p 32.75p 247181
10/09/2014 33.13p 33.13p 32.50p 32.75p 214018
09/09/2014 33.13p 33.50p 32.75p 33.13p 112991
08/09/2014 33.00p 33.13p 33.00p 33.13p 460000
05/09/2014 33.00p 33.50p 32.50p 33.00p 40518
04/09/2014 34.13p 34.13p 32.50p 33.00p 191650
03/09/2014 34.13p 34.25p 34.00p 34.25p 61670
02/09/2014 33.88p 34.25p 33.75p 34.13p 470113
01/09/2014 33.88p 33.88p 33.75p 33.88p 32772
29/08/2014 33.88p 34.00p 33.75p 33.88p 327561
28/08/2014 34.38p 34.50p 33.75p 34.00p 243421
27/08/2014 34.50p 34.50p 34.50p 34.50p 6546
26/08/2014 34.50p 34.75p 34.00p 34.50p 23909
22/08/2014 34.50p 34.50p 33.96p 34.50p 349303
21/08/2014 34.50p 34.75p 34.40p 34.50p 19256
20/08/2014 34.50p 34.75p 34.40p 34.50p 8172
19/08/2014 34.50p 34.50p 34.40p 34.50p 100
18/08/2014 34.50p 35.00p 34.00p 34.50p 11868
15/08/2014 34.50p 35.00p 34.00p 34.50p 1225855
14/08/2014 34.50p 35.00p 34.42p 34.50p 988718
13/08/2014 34.50p 34.50p 34.42p 34.50p 3411
12/08/2014 34.75p 35.50p 34.00p 34.50p 257000
11/08/2014 34.75p 34.75p 34.45p 34.75p 28881
08/08/2014 34.75p 35.00p 34.75p 34.75p 42987
07/08/2014 34.75p 35.00p 34.75p 34.75p 3000
06/08/2014 34.75p 35.00p 34.75p 34.75p 130000
05/08/2014 34.75p 35.50p 34.45p 34.75p 0
04/08/2014 34.75p 35.50p 34.45p 34.75p 611527
01/08/2014 34.75p 35.50p 34.45p 34.75p 29400
31/07/2014 34.50p 35.41p 34.35p 34.75p 3285562
30/07/2014 34.50p 34.50p 34.50p 34.50p 69500
29/07/2014 34.50p 34.50p 34.30p 34.50p 28000
28/07/2014 34.50p 34.95p 34.30p 34.50p 58103
25/07/2014 34.38p 35.00p 34.30p 34.50p 725152
24/07/2014 34.38p 35.00p 34.38p 34.38p 0
23/07/2014 34.38p 35.00p 34.38p 34.38p 125000
22/07/2014 34.38p 34.92p 34.25p 34.38p 157044
21/07/2014 34.38p 34.92p 34.00p 34.50p 209494
18/07/2014 34.38p 34.75p 34.00p 34.38p 95023
17/07/2014 34.38p 34.98p 34.00p 34.25p 214317
16/07/2014 34.38p 34.99p 34.15p 34.38p 57763
15/07/2014 34.25p 34.98p 34.00p 34.00p 54980
14/07/2014 34.25p 35.00p 34.00p 34.00p 429229
11/07/2014 34.25p 35.00p 34.25p 34.25p 55782
10/07/2014 34.25p 34.50p 34.25p 34.25p 1048490
09/07/2014 34.25p 35.00p 34.25p 34.25p 12036
08/07/2014 34.25p 34.99p 34.25p 34.25p 921332
07/07/2014 34.25p 35.00p 34.25p 34.25p 75372
04/07/2014 34.25p 34.25p 34.25p 34.25p 47000
03/07/2014 34.25p 34.95p 34.13p 34.25p 0
02/07/2014 34.25p 34.95p 34.13p 34.25p 20933
01/07/2014 34.25p 34.95p 34.25p 34.25p 935340
30/06/2014 34.25p 34.92p 34.25p 34.25p 196975
27/06/2014 34.25p 35.00p 34.25p 34.25p 2168270
26/06/2014 34.25p 34.92p 34.00p 34.25p 0
25/06/2014 34.25p 34.92p 34.00p 34.25p 1177891
24/06/2014 34.25p 34.99p 34.00p 34.25p 2073137
23/06/2014 34.25p 35.00p 34.02p 34.25p 409201
20/06/2014 34.25p 35.00p 34.00p 34.25p 123066
19/06/2014 34.25p 35.02p 34.00p 35.00p 2487963
18/06/2014 34.00p 35.00p 33.75p 34.00p 145063
17/06/2014 33.75p 35.00p 33.00p 34.00p 4133956
16/06/2014 33.75p 35.00p 33.00p 33.75p 6136935
13/06/2014 32.75p 33.75p 32.55p 33.00p 1125474
12/06/2014 32.75p 33.00p 32.75p 32.75p 2134000
11/06/2014 32.75p 33.04p 32.75p 32.75p 627
10/06/2014 32.75p 33.50p 32.75p 32.75p 41000
09/06/2014 32.75p 33.05p 32.75p 32.75p 44291
06/06/2014 32.75p 33.04p 32.00p 32.75p 14351
05/06/2014 32.75p 33.42p 32.00p 32.75p 25060
04/06/2014 32.75p 33.50p 32.75p 32.75p 83000
03/06/2014 32.75p 33.04p 32.75p 32.75p 27200
02/06/2014 33.00p 34.09p 32.00p 33.00p 1403619
30/05/2014 32.75p 33.50p 32.00p 32.75p 1000846
29/05/2014 32.75p 32.75p 32.50p 32.75p 430000
28/05/2014 33.00p 33.00p 32.00p 32.75p 193947
27/05/2014 32.75p 33.50p 32.00p 33.00p 520454
23/05/2014 32.75p 33.25p 32.00p 32.75p 660856
22/05/2014 31.75p 31.75p 31.00p 31.75p 0
21/05/2014 31.75p 31.75p 31.00p 31.75p 50000
20/05/2014 32.12p 32.12p 30.50p 31.75p 171985
19/05/2014 32.12p 32.50p 31.50p 32.12p 0
16/05/2014 32.50p 32.50p 31.50p 32.12p 123149
15/05/2014 32.50p 32.50p 31.00p 31.00p 559413
14/05/2014 32.50p 32.50p 31.50p 32.50p 9987
13/05/2014 32.50p 32.50p 31.50p 32.50p 481761
12/05/2014 32.50p 33.00p 32.00p 32.00p 411676
09/05/2014 32.50p 32.50p 32.00p 32.50p 385
08/05/2014 32.50p 32.50p 32.50p 32.50p 428385
07/05/2014 32.50p 32.50p 32.50p 32.50p 120000
06/05/2014 32.50p 33.27p 32.00p 32.50p 564300
02/05/2014 32.50p 33.00p 32.15p 32.50p 822697
01/05/2014 32.25p 33.25p 32.25p 32.50p 35367
30/04/2014 32.00p 33.00p 32.00p 32.75p 350183
29/04/2014 32.00p 32.75p 31.00p 32.75p 223167
28/04/2014 32.00p 33.00p 32.00p 32.00p 11500
25/04/2014 32.00p 33.00p 31.00p 32.00p 64859
24/04/2014 32.00p 33.00p 31.00p 32.00p 3236753
23/04/2014 32.00p 32.00p 31.00p 32.00p 129008
22/04/2014 32.00p 33.00p 31.00p 32.50p 299305
17/04/2014 32.00p 33.00p 32.00p 32.50p 363840
16/04/2014 32.00p 32.60p 32.00p 32.00p 2200
15/04/2014 32.00p 33.00p 32.00p 32.00p 0
14/04/2014 32.00p 33.00p 32.00p 32.00p 135606
11/04/2014 32.00p 32.00p 30.50p 32.00p 529855
10/04/2014 32.00p 32.00p 31.00p 32.00p 46991
09/04/2014 32.00p 35.00p 31.75p 32.00p 705270
08/04/2014 32.00p 32.00p 31.00p 32.00p 285904
07/04/2014 32.75p 32.75p 31.25p 32.00p 197226
04/04/2014 32.75p 32.75p 32.00p 32.75p 505000
03/04/2014 32.75p 32.75p 32.00p 32.75p 175000
02/04/2014 32.75p 32.75p 32.00p 32.75p 37500
01/04/2014 33.00p 33.50p 32.00p 32.75p 256300
31/03/2014 33.00p 33.00p 33.00p 33.00p 72424
28/03/2014 32.25p 33.50p 31.00p 33.00p 120395
27/03/2014 33.25p 33.25p 32.50p 33.00p 1022886
26/03/2014 33.25p 33.25p 32.40p 33.25p 144250
25/03/2014 33.25p 33.50p 32.50p 33.25p 423238
24/03/2014 32.50p 33.25p 32.50p 33.00p 63177
21/03/2014 32.50p 33.00p 32.10p 32.50p 3225306
20/03/2014 32.00p 33.00p 32.00p 32.50p 581296
19/03/2014 32.00p 32.55p 31.00p 32.00p 1611111
18/03/2014 32.00p 32.45p 31.42p 32.00p 208014
17/03/2014 32.00p 32.00p 31.42p 32.00p 67964
14/03/2014 31.75p 32.25p 31.31p 32.00p 147156
13/03/2014 31.75p 32.00p 31.00p 31.75p 96498
12/03/2014 31.50p 32.50p 31.50p 31.75p 118600
11/03/2014 31.50p 31.50p 31.10p 31.50p 305725
10/03/2014 31.50p 31.90p 31.10p 31.50p 51613
07/03/2014 30.50p 31.50p 30.50p 31.25p 227258
06/03/2014 30.50p 31.25p 30.00p 31.00p 195366
05/03/2014 30.00p 30.50p 29.42p 30.50p 143842
04/03/2014 30.00p 31.00p 29.00p 30.00p 822752
03/03/2014 30.00p 30.00p 29.00p 29.00p 225000
28/02/2014 30.00p 30.00p 29.00p 30.00p 161428
27/02/2014 30.00p 30.00p 29.00p 30.00p 25000
26/02/2014 30.00p 30.36p 30.00p 30.00p 118750
25/02/2014 29.50p 31.00p 29.50p 30.00p 162659
24/02/2014 29.50p 29.75p 29.21p 29.50p 1016567
21/02/2014 29.50p 30.00p 29.50p 29.50p 330168
20/02/2014 29.50p 29.50p 29.25p 29.50p 235000

*Close Price adjusted for both dividends and splits