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
03/12/2010 30.00p 31.00p 29.00p 30.00p 185377
02/12/2010 30.00p 30.00p 30.00p 30.00p 0
01/12/2010 29.00p 30.93p 28.50p 30.00p 280103
30/11/2010 29.25p 31.00p 28.99p 30.25p 136230
29/11/2010 29.00p 31.00p 29.00p 29.00p 35098168
26/11/2010 29.00p 30.00p 29.00p 30.00p 56832
25/11/2010 30.00p 30.00p 30.00p 30.00p 13300000
24/11/2010 29.50p 30.00p 29.44p 30.00p 16854
23/11/2010 31.00p 31.00p 29.50p 29.50p 0
22/11/2010 31.00p 31.00p 30.00p 31.00p 65669
19/11/2010 31.00p 31.00p 29.98p 30.50p 18487
18/11/2010 31.00p 31.00p 29.00p 30.00p 36014
17/11/2010 31.00p 31.00p 28.99p 30.00p 84730
16/11/2010 31.00p 31.00p 29.00p 30.00p 139059
15/11/2010 31.00p 31.00p 30.00p 30.00p 102326
12/11/2010 31.50p 32.85p 31.00p 31.25p 98050
11/11/2010 32.00p 32.25p 32.00p 32.00p 55692
10/11/2010 33.00p 33.00p 32.00p 32.50p 16596
09/11/2010 32.00p 33.00p 32.00p 32.75p 140584
08/11/2010 32.25p 32.50p 32.25p 32.50p 0
05/11/2010 32.50p 34.00p 32.00p 32.25p 149114
04/11/2010 32.00p 32.47p 31.00p 31.75p 548729
03/11/2010 32.00p 32.50p 30.98p 31.50p 275639
02/11/2010 32.50p 32.50p 32.00p 32.25p 93724
01/11/2010 32.00p 32.50p 32.00p 32.25p 166411
29/10/2010 31.75p 32.25p 30.00p 32.25p 3251000
28/10/2010 32.00p 32.00p 31.50p 31.75p 15000
27/10/2010 31.75p 32.00p 30.97p 31.75p 11417
26/10/2010 31.25p 31.75p 30.98p 31.75p 3000
25/10/2010 32.00p 32.00p 31.25p 31.25p 5186
22/10/2010 31.00p 31.50p 31.00p 31.50p 15000
21/10/2010 30.50p 30.50p 30.00p 30.50p 86
20/10/2010 30.00p 30.50p 30.00p 30.50p 1500
19/10/2010 30.00p 30.00p 30.00p 30.00p 130230
18/10/2010 31.00p 32.45p 30.50p 31.00p 742624
15/10/2010 33.50p 33.50p 30.00p 31.50p 11512379
14/10/2010 34.50p 34.50p 34.00p 34.50p 64384
13/10/2010 34.75p 35.00p 34.61p 34.75p 26666
12/10/2010 35.75p 35.75p 35.00p 35.00p 541955
11/10/2010 36.50p 36.50p 36.00p 36.00p 8690
08/10/2010 36.50p 36.50p 36.00p 36.00p 87516
07/10/2010 35.50p 36.50p 34.96p 36.25p 59887
06/10/2010 35.00p 35.05p 34.25p 35.00p 111246
05/10/2010 33.50p 36.00p 33.50p 34.75p 208459
04/10/2010 32.50p 33.00p 32.50p 33.00p 4357
01/10/2010 33.00p 33.50p 33.00p 33.00p 6826
30/09/2010 33.00p 33.00p 32.58p 33.00p 10416
29/09/2010 32.50p 33.00p 32.50p 33.00p 60200
28/09/2010 31.00p 33.00p 31.00p 33.00p 75000
27/09/2010 30.75p 32.75p 30.75p 32.25p 62260
24/09/2010 30.75p 31.50p 30.00p 31.50p 233248
23/09/2010 29.50p 30.50p 29.50p 30.50p 30000
22/09/2010 30.00p 30.00p 30.00p 30.00p 0
21/09/2010 29.50p 30.00p 29.50p 30.00p 9541
20/09/2010 30.00p 30.25p 30.00p 30.25p 685027
17/09/2010 30.00p 30.25p 30.00p 30.25p 231886
16/09/2010 28.25p 29.75p 28.25p 29.75p 215000
15/09/2010 27.75p 29.00p 27.75p 29.00p 405000
14/09/2010 27.00p 28.19p 27.00p 27.75p 200000
13/09/2010 26.50p 27.15p 26.50p 26.50p 82427
10/09/2010 26.50p 26.50p 26.00p 26.50p 34500
09/09/2010 26.25p 26.50p 26.25p 26.50p 0
08/09/2010 24.50p 26.50p 24.50p 26.25p 5176193
07/09/2010 25.00p 25.50p 25.00p 25.50p 180000
06/09/2010 24.50p 25.25p 24.50p 25.25p 100000
03/09/2010 24.50p 24.75p 24.50p 24.75p 140000
02/09/2010 24.50p 26.25p 24.50p 24.50p 930000
01/09/2010 24.50p 25.00p 24.50p 25.00p 115404
31/08/2010 24.25p 24.75p 24.25p 24.75p 0
27/08/2010 24.50p 24.50p 24.00p 24.25p 94000
26/08/2010 25.25p 25.25p 24.50p 25.00p 58500
25/08/2010 25.75p 25.75p 25.00p 25.25p 64000
24/08/2010 26.25p 26.25p 26.25p 26.25p 0
23/08/2010 26.25p 26.25p 26.25p 26.25p 0
20/08/2010 26.25p 26.25p 26.25p 26.25p 0
19/08/2010 26.25p 26.25p 26.25p 26.25p 0
18/08/2010 26.75p 26.75p 26.25p 26.25p 195000
17/08/2010 26.50p 26.50p 26.50p 26.50p 0
16/08/2010 26.75p 26.75p 26.50p 26.50p 160000
13/08/2010 26.75p 26.75p 25.75p 26.25p 180000
12/08/2010 26.75p 26.75p 26.75p 26.75p 15000
11/08/2010 26.75p 27.00p 26.75p 27.00p 208602
10/08/2010 26.25p 26.50p 26.00p 26.00p 365000
09/08/2010 25.50p 25.50p 25.50p 25.50p 0
06/08/2010 25.50p 25.50p 25.50p 25.50p 0
05/08/2010 25.50p 25.50p 24.00p 25.50p 83250
04/08/2010 25.25p 25.50p 25.25p 25.50p 0
03/08/2010 25.50p 25.50p 25.25p 25.25p 0
02/08/2010 25.75p 25.75p 25.50p 25.50p 0
30/07/2010 25.75p 25.75p 25.75p 25.75p 0
29/07/2010 25.25p 25.75p 25.25p 25.75p 624634
28/07/2010 26.00p 26.00p 26.00p 26.00p 0
27/07/2010 26.00p 26.00p 26.00p 26.00p 0
26/07/2010 26.00p 26.00p 26.00p 26.00p 0
23/07/2010 25.75p 26.00p 25.75p 26.00p 0
22/07/2010 25.75p 26.50p 25.75p 25.75p 40000
21/07/2010 25.50p 25.75p 25.50p 25.75p 0
20/07/2010 26.00p 26.00p 25.00p 25.50p 269366
19/07/2010 26.50p 26.50p 26.00p 26.25p 234723
16/07/2010 27.50p 27.50p 26.65p 27.00p 450248
15/07/2010 27.00p 27.00p 26.65p 26.75p 7000
14/07/2010 27.00p 28.50p 27.00p 27.00p 170000
13/07/2010 27.25p 28.50p 26.50p 27.75p 350000
12/07/2010 27.50p 27.50p 26.46p 27.25p 13542
09/07/2010 27.50p 27.50p 27.50p 27.50p 0
08/07/2010 27.00p 28.50p 27.00p 27.50p 29212
07/07/2010 27.00p 27.00p 26.75p 26.75p 0
06/07/2010 27.00p 27.49p 27.00p 27.00p 1265
05/07/2010 27.00p 27.00p 27.00p 27.00p 0
02/07/2010 27.00p 27.00p 27.00p 27.00p 0
01/07/2010 27.00p 27.00p 27.00p 27.00p 0
30/06/2010 27.50p 27.50p 26.50p 27.00p 11500
29/06/2010 27.50p 27.50p 27.50p 27.50p 0
28/06/2010 27.50p 27.50p 27.50p 27.50p 0
25/06/2010 27.50p 27.50p 26.60p 27.50p 5183
24/06/2010 26.75p 27.50p 26.75p 27.50p 0
23/06/2010 27.00p 27.50p 26.75p 26.75p 177863
22/06/2010 27.50p 27.50p 26.65p 27.00p 2136
21/06/2010 27.50p 27.50p 26.64p 27.50p 102
18/06/2010 27.50p 27.50p 27.50p 27.50p 0
17/06/2010 27.25p 27.50p 26.65p 27.50p 1332
16/06/2010 27.00p 28.50p 26.65p 27.25p 555673
15/06/2010 26.50p 27.00p 26.50p 27.00p 0
14/06/2010 27.00p 27.00p 26.50p 26.50p 53145
11/06/2010 27.50p 27.50p 27.50p 27.50p 0
10/06/2010 27.00p 27.50p 27.00p 27.50p 1040200
09/06/2010 28.50p 28.50p 27.15p 27.25p 2321500
08/06/2010 28.50p 28.50p 27.65p 28.25p 197000
07/06/2010 27.50p 28.50p 27.50p 28.50p 31739
04/06/2010 28.00p 29.00p 28.00p 28.75p 30000
03/06/2010 28.00p 28.00p 28.00p 28.00p 20000
02/06/2010 27.75p 27.75p 27.50p 27.75p 45851
01/06/2010 27.50p 28.00p 27.50p 27.75p 145000
28/05/2010 27.00p 28.50p 27.00p 28.25p 150000
27/05/2010 26.00p 26.98p 26.00p 26.50p 47490
26/05/2010 26.00p 26.87p 24.98p 26.00p 15383
25/05/2010 25.00p 28.00p 25.00p 26.00p 33069454
24/05/2010 25.25p 26.00p 25.25p 26.00p 0
21/05/2010 25.00p 25.25p 24.75p 25.25p 102619
20/05/2010 27.00p 27.00p 25.75p 25.75p 3601
19/05/2010 26.00p 26.00p 25.00p 26.00p 80000
18/05/2010 27.00p 27.00p 26.50p 26.50p 30517
17/05/2010 26.50p 27.00p 26.50p 26.50p 46160
14/05/2010 26.50p 26.50p 25.00p 26.50p 89565
13/05/2010 25.00p 27.00p 24.50p 25.75p 301982
12/05/2010 26.00p 26.00p 26.00p 26.00p 0
11/05/2010 26.00p 26.00p 25.14p 26.00p 5000
10/05/2010 25.75p 27.00p 25.75p 26.00p 430840
07/05/2010 24.75p 25.75p 24.75p 25.75p 20000
06/05/2010 25.00p 26.00p 25.00p 26.00p 15000
05/05/2010 26.00p 26.00p 25.00p 26.00p 33334
04/05/2010 26.50p 26.50p 25.00p 25.50p 160000
30/04/2010 27.00p 27.00p 27.00p 27.00p 0
29/04/2010 27.00p 27.25p 27.00p 27.00p 80000
28/04/2010 27.00p 27.00p 27.00p 27.00p 25000
27/04/2010 27.50p 27.50p 27.06p 27.50p 2035
26/04/2010 27.00p 27.75p 27.00p 27.50p 16000
23/04/2010 27.25p 27.50p 27.25p 27.50p 25000
22/04/2010 27.75p 27.75p 27.75p 27.75p 25000
21/04/2010 27.50p 27.75p 27.50p 27.75p 56860
20/04/2010 27.50p 27.50p 27.50p 27.50p 29000
19/04/2010 26.25p 27.25p 26.25p 27.25p 1000000
16/04/2010 26.00p 26.50p 26.00p 26.25p 32100
15/04/2010 26.50p 26.50p 26.06p 26.50p 2233
14/04/2010 26.50p 26.50p 26.50p 26.50p 0
13/04/2010 25.50p 26.50p 25.50p 26.50p 49584
12/04/2010 25.00p 25.50p 24.75p 25.25p 405603
09/04/2010 25.00p 25.25p 25.00p 25.25p 411915
08/04/2010 24.75p 25.50p 24.50p 25.50p 267284
07/04/2010 26.00p 27.00p 24.50p 25.00p 276603
06/04/2010 23.75p 26.25p 23.75p 26.25p 1949991
01/04/2010 23.50p 23.50p 22.98p 23.50p 20000
31/03/2010 23.00p 23.50p 21.55p 23.50p 1951936
30/03/2010 22.50p 22.50p 21.55p 22.25p 8181
29/03/2010 22.00p 22.75p 22.00p 22.50p 62308
26/03/2010 22.25p 22.25p 21.55p 22.25p 542
25/03/2010 22.25p 22.25p 22.25p 22.25p 0
24/03/2010 22.50p 22.50p 22.00p 22.25p 2226284
23/03/2010 22.50p 22.50p 22.50p 22.50p 0
22/03/2010 22.25p 22.97p 21.98p 22.50p 24250
19/03/2010 22.50p 22.50p 22.00p 22.25p 17647
18/03/2010 22.00p 22.50p 22.00p 22.25p 187500
17/03/2010 22.00p 22.25p 22.00p 22.25p 105844
16/03/2010 22.00p 22.50p 22.00p 22.25p 685200
15/03/2010 22.25p 22.25p 21.50p 22.25p 14500
12/03/2010 22.25p 22.25p 21.54p 22.25p 2319
11/03/2010 21.50p 22.25p 21.50p 22.25p 169302
10/03/2010 22.25p 22.71p 21.75p 21.75p 3500
09/03/2010 21.50p 22.25p 21.50p 22.25p 93181
08/03/2010 21.50p 22.00p 21.49p 21.50p 571515
05/03/2010 21.50p 21.50p 21.50p 21.50p 28408
04/03/2010 21.50p 22.00p 21.50p 22.00p 321771
03/03/2010 21.75p 22.00p 21.75p 22.00p 0
02/03/2010 21.50p 22.45p 21.50p 21.75p 37306
01/03/2010 22.50p 22.50p 21.50p 21.50p 196290
26/02/2010 22.00p 22.00p 21.49p 21.50p 10574
25/02/2010 21.25p 22.00p 21.25p 21.50p 652621
24/02/2010 20.75p 20.75p 20.75p 20.75p 0
23/02/2010 20.75p 20.75p 20.75p 20.75p 0
22/02/2010 20.75p 21.07p 20.00p 20.75p 6470

*Close Price adjusted for both dividends and splits