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
12/02/2014 29.00p 29.50p 28.00p 29.00p 206308
11/02/2014 28.50p 30.00p 28.50p 28.75p 912170
10/02/2014 28.25p 29.00p 28.25p 29.00p 2234729
07/02/2014 28.50p 29.00p 28.25p 28.25p 100800
06/02/2014 28.50p 29.00p 28.25p 29.00p 205654
05/02/2014 28.50p 28.50p 28.25p 28.25p 252000
04/02/2014 28.50p 28.50p 28.00p 28.50p 0
03/02/2014 28.50p 28.50p 28.00p 28.50p 4322863
31/01/2014 28.50p 29.00p 28.50p 28.50p 1236411
30/01/2014 28.50p 29.00p 28.50p 28.50p 3742100
29/01/2014 28.50p 28.50p 28.50p 28.50p 255517
28/01/2014 28.50p 29.31p 28.50p 28.50p 370300
27/01/2014 28.50p 29.00p 28.00p 28.50p 4956525
24/01/2014 28.50p 29.00p 28.30p 28.50p 6024341
23/01/2014 28.50p 28.80p 28.30p 28.50p 1567957
22/01/2014 28.50p 28.80p 28.50p 28.50p 465281
21/01/2014 28.50p 29.00p 28.26p 29.00p 2546226
20/01/2014 29.00p 29.50p 28.25p 28.50p 1233858
17/01/2014 29.00p 29.23p 28.25p 28.25p 1164968
16/01/2014 29.00p 29.24p 28.52p 29.00p 1389163
15/01/2014 29.00p 29.24p 28.50p 29.00p 32611
14/01/2014 29.00p 29.25p 28.50p 28.50p 3644233
13/01/2014 29.00p 29.50p 27.86p 29.00p 1540781
10/01/2014 29.00p 29.75p 29.00p 29.00p 2063224
09/01/2014 29.00p 30.00p 28.00p 29.00p 3493355
08/01/2014 29.00p 29.50p 28.00p 29.00p 1313353
07/01/2014 29.00p 30.00p 29.00p 29.00p 561102
06/01/2014 29.00p 30.02p 28.87p 29.00p 620000
03/01/2014 29.00p 30.00p 28.00p 29.00p 276826
02/01/2014 29.00p 29.50p 28.75p 29.00p 264963
31/12/2013 29.00p 29.00p 28.00p 28.75p 963872
30/12/2013 29.00p 29.65p 28.50p 29.00p 421507
27/12/2013 29.00p 29.80p 28.50p 29.00p 1016469
24/12/2013 29.00p 29.50p 29.00p 29.00p 100000
23/12/2013 28.50p 30.00p 28.50p 29.00p 125142
20/12/2013 28.25p 29.00p 28.00p 28.50p 6668883
19/12/2013 28.25p 28.25p 28.00p 28.00p 207327
18/12/2013 28.50p 29.00p 28.25p 28.25p 5592000
17/12/2013 29.00p 29.00p 28.00p 28.50p 2525000
16/12/2013 29.00p 29.00p 28.00p 28.00p 375000
13/12/2013 29.00p 29.03p 28.00p 29.00p 5611512
12/12/2013 29.00p 29.00p 27.99p 29.00p 1471800
11/12/2013 29.00p 30.00p 28.75p 29.00p 4245721
10/12/2013 29.00p 30.00p 29.00p 29.00p 97630
09/12/2013 29.00p 30.00p 28.50p 29.00p 10822015
06/12/2013 29.00p 29.35p 28.00p 29.00p 6486497
05/12/2013 25.75p 30.00p 25.75p 29.00p 5748056
04/12/2013 25.00p 26.50p 24.95p 25.75p 18684872
03/12/2013 24.75p 25.00p 24.42p 24.75p 19300
02/12/2013 24.50p 25.00p 24.00p 25.00p 297231
29/11/2013 24.75p 25.50p 24.75p 25.00p 1482000
28/11/2013 24.75p 25.25p 24.75p 24.75p 59400
27/11/2013 25.00p 25.50p 24.75p 24.75p 1636100
26/11/2013 25.00p 25.50p 25.00p 25.00p 107124
25/11/2013 25.00p 25.50p 25.00p 25.00p 278000
22/11/2013 25.25p 25.50p 25.00p 25.00p 75177
21/11/2013 25.00p 25.50p 24.75p 25.00p 45629
20/11/2013 25.00p 25.50p 25.00p 25.00p 34458
19/11/2013 25.00p 25.00p 24.50p 25.00p 0
18/11/2013 25.00p 25.00p 24.50p 24.50p 350000
15/11/2013 25.00p 25.50p 24.75p 25.00p 93000
14/11/2013 25.30p 25.50p 25.00p 25.00p 12000
13/11/2013 25.30p 25.50p 24.75p 25.25p 58587
12/11/2013 25.30p 25.50p 24.75p 25.25p 28760
11/11/2013 24.80p 25.75p 24.50p 25.25p 855300
08/11/2013 24.80p 25.50p 24.75p 24.75p 104257
07/11/2013 24.50p 25.00p 24.50p 24.75p 260637
06/11/2013 24.50p 24.90p 24.50p 24.50p 97200
05/11/2013 24.50p 25.00p 24.00p 24.50p 1026332
04/11/2013 24.50p 25.01p 24.50p 24.50p 0
01/11/2013 24.50p 25.01p 24.50p 24.50p 2390000
31/10/2013 24.50p 24.75p 24.50p 24.50p 18442
30/10/2013 24.50p 24.50p 24.50p 24.50p 0
29/10/2013 24.50p 24.50p 24.50p 24.50p 0
28/10/2013 24.50p 24.50p 24.50p 24.50p 0
25/10/2013 24.50p 24.50p 24.50p 24.50p 0
24/10/2013 24.50p 24.50p 24.50p 24.50p 0
23/10/2013 24.50p 24.50p 24.50p 24.50p 85000
22/10/2013 24.50p 25.00p 23.00p 24.50p 39834
21/10/2013 24.50p 25.00p 23.00p 23.00p 113151
18/10/2013 24.50p 24.90p 24.50p 24.50p 4594
17/10/2013 25.00p 25.00p 23.50p 24.50p 52783
16/10/2013 25.00p 25.00p 25.00p 25.00p 240000
15/10/2013 25.00p 25.50p 24.75p 25.00p 706228
14/10/2013 24.80p 25.50p 24.50p 25.00p 82214
11/10/2013 25.30p 25.30p 24.00p 24.75p 708420
10/10/2013 25.00p 25.25p 24.90p 25.25p 131880
09/10/2013 25.00p 25.50p 25.00p 25.00p 101521
08/10/2013 25.30p 25.67p 25.00p 25.00p 60871
07/10/2013 25.30p 26.00p 25.22p 25.25p 0
04/10/2013 25.30p 26.00p 25.22p 25.25p 0
03/10/2013 25.30p 26.00p 25.25p 25.25p 0
02/10/2013 26.00p 26.00p 25.25p 25.25p 100000
01/10/2013 26.00p 26.00p 25.50p 26.00p 100000
30/09/2013 26.00p 26.00p 26.00p 26.00p 56500
27/09/2013 26.00p 26.00p 25.98p 26.00p 165243
26/09/2013 26.00p 26.00p 25.50p 26.00p 0
25/09/2013 26.00p 26.00p 25.50p 26.00p 58000
24/09/2013 26.00p 26.25p 25.50p 26.00p 109422
23/09/2013 25.50p 26.00p 25.11p 26.00p 472780
20/09/2013 25.50p 26.00p 25.50p 25.50p 4000
19/09/2013 25.50p 25.50p 25.00p 25.50p 17000
18/09/2013 25.50p 25.50p 24.75p 25.50p 106000
17/09/2013 25.50p 25.50p 25.00p 25.50p 102000
16/09/2013 24.50p 25.50p 24.50p 25.50p 213571
13/09/2013 24.30p 24.50p 23.50p 24.50p 1185000
12/09/2013 24.30p 24.30p 23.92p 24.25p 55000
11/09/2013 24.30p 24.30p 23.96p 24.25p 56434
10/09/2013 24.30p 25.00p 23.90p 24.25p 108987
09/09/2013 24.00p 25.00p 24.00p 24.00p 400460
06/09/2013 22.20p 25.00p 22.20p 24.00p 30467768
05/09/2013 22.20p 22.50p 22.20p 22.50p 100000
04/09/2013 22.20p 23.50p 22.20p 22.25p 750000
03/09/2013 22.20p 23.00p 22.20p 23.00p 18885
02/09/2013 22.20p 23.50p 22.00p 22.25p 0
30/08/2013 22.20p 23.50p 22.00p 22.25p 0
29/08/2013 22.50p 23.50p 22.00p 22.25p 0
28/08/2013 22.50p 23.50p 22.00p 22.50p 0
27/08/2013 22.50p 23.50p 22.00p 22.75p 120740
23/08/2013 22.80p 22.80p 22.50p 22.50p 250000
22/08/2013 22.80p 23.50p 21.00p 22.50p 2321500
21/08/2013 22.80p 22.80p 22.00p 22.75p 40000
20/08/2013 22.80p 22.80p 21.00p 22.75p 0
19/08/2013 22.80p 22.80p 21.00p 22.75p 0
16/08/2013 22.80p 22.80p 21.00p 22.75p 210000
15/08/2013 22.80p 22.80p 22.00p 22.75p 70000
14/08/2013 22.80p 22.80p 22.00p 22.75p 0
13/08/2013 22.80p 22.80p 22.00p 22.50p 103500
12/08/2013 22.80p 22.80p 22.00p 22.75p 50000
09/08/2013 22.80p 23.00p 22.00p 22.75p 1491000
08/08/2013 22.80p 22.98p 22.00p 22.75p 256500
07/08/2013 22.80p 22.80p 22.00p 22.75p 0
06/08/2013 22.80p 22.80p 22.00p 22.75p 0
05/08/2013 22.80p 22.80p 22.00p 22.75p 0
02/08/2013 22.80p 22.80p 22.00p 22.75p 0
01/08/2013 22.50p 22.80p 22.00p 22.75p 0
31/07/2013 22.80p 22.80p 22.00p 22.50p 30000
30/07/2013 22.80p 23.00p 22.00p 22.75p 72000
29/07/2013 23.00p 23.30p 22.50p 23.00p 0
26/07/2013 23.00p 23.30p 22.50p 23.00p 0
25/07/2013 23.30p 23.30p 22.50p 22.50p 25000
24/07/2013 23.30p 23.30p 20.00p 22.50p 292000
23/07/2013 23.30p 23.30p 23.00p 23.25p 25000
22/07/2013 24.80p 24.80p 22.00p 23.25p 320000
19/07/2013 24.80p 25.00p 24.00p 24.75p 45000
18/07/2013 24.80p 24.80p 24.50p 24.75p 354933
17/07/2013 24.80p 24.80p 24.50p 24.75p 0
16/07/2013 24.50p 24.75p 24.50p 24.75p 0
15/07/2013 24.50p 24.50p 24.50p 24.50p 4000
12/07/2013 24.50p 24.70p 24.20p 24.50p 104500
11/07/2013 24.50p 24.50p 24.10p 24.50p 25000
10/07/2013 24.50p 25.00p 24.50p 24.50p 26000
09/07/2013 24.50p 24.50p 24.00p 24.00p 40000
08/07/2013 24.50p 24.50p 24.10p 24.50p 21150
05/07/2013 24.50p 25.00p 24.00p 24.50p 45048
04/07/2013 24.50p 25.00p 24.25p 24.50p 0
03/07/2013 24.50p 25.00p 24.25p 24.50p 0
02/07/2013 25.00p 25.00p 24.25p 24.50p 0
01/07/2013 25.00p 25.00p 24.25p 25.00p 0
28/06/2013 24.80p 25.00p 24.25p 25.00p 192000
27/06/2013 24.30p 25.00p 23.75p 24.25p 100000
26/06/2013 24.50p 25.50p 24.25p 25.00p 364900
25/06/2013 25.50p 25.50p 25.00p 25.50p 125000
24/06/2013 25.50p 26.00p 24.30p 25.50p 0
21/06/2013 25.50p 26.00p 24.30p 25.50p 0
20/06/2013 25.50p 26.00p 24.30p 25.50p 0
19/06/2013 25.50p 26.00p 24.30p 25.50p 0
18/06/2013 24.30p 26.00p 24.30p 25.50p 346908
17/06/2013 24.30p 25.00p 24.25p 24.25p 0
14/06/2013 24.30p 25.00p 24.30p 25.00p 50000
13/06/2013 24.00p 24.50p 23.75p 24.00p 0
12/06/2013 24.00p 24.50p 23.75p 24.00p 13600
11/06/2013 24.00p 24.25p 23.50p 23.75p 88000
10/06/2013 24.00p 25.00p 24.00p 24.25p 45000
07/06/2013 24.00p 24.00p 24.00p 24.00p 112000
06/06/2013 24.00p 25.00p 24.00p 24.00p 30000
05/06/2013 24.00p 24.50p 23.00p 24.00p 0
04/06/2013 24.00p 24.50p 23.00p 24.00p 0
03/06/2013 24.00p 24.50p 23.00p 24.00p 0
31/05/2013 24.00p 24.50p 23.00p 24.00p 0
30/05/2013 24.00p 24.50p 23.00p 24.00p 0
29/05/2013 24.00p 24.50p 23.00p 24.00p 121400
28/05/2013 24.00p 24.56p 24.00p 24.00p 122500
24/05/2013 24.00p 24.00p 23.75p 24.00p 18500
23/05/2013 24.00p 24.00p 24.00p 24.00p 25717
22/05/2013 24.30p 24.30p 24.00p 24.00p 6283
21/05/2013 22.50p 24.50p 22.50p 24.12p 241922
20/05/2013 22.10p 23.00p 22.10p 22.50p 37000
17/05/2013 21.50p 22.50p 21.50p 21.50p 98417
16/05/2013 21.50p 22.50p 21.50p 21.50p 149350
15/05/2013 20.50p 21.75p 20.50p 21.50p 124000
14/05/2013 20.10p 21.50p 20.10p 21.25p 95000
13/05/2013 20.00p 20.13p 19.37p 20.13p 0
10/05/2013 19.40p 20.13p 19.37p 20.13p 0
09/05/2013 19.40p 20.00p 19.37p 19.37p 161500
08/05/2013 18.90p 19.25p 18.90p 19.25p 25000
07/05/2013 18.90p 19.25p 18.88p 18.88p 59500
03/05/2013 18.90p 19.25p 18.88p 18.88p 5000
02/05/2013 18.90p 19.25p 18.88p 18.88p 110000
01/05/2013 18.90p 19.06p 18.88p 18.88p 35000

*Close Price adjusted for both dividends and splits