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
28/09/2011 25.00p 25.25p 25.00p 25.25p 100000
27/09/2011 25.50p 25.80p 25.13p 25.13p 0
26/09/2011 25.50p 25.80p 25.13p 25.13p 0
23/09/2011 25.50p 25.80p 25.25p 25.25p 1050500
22/09/2011 26.00p 26.45p 25.30p 25.63p 0
21/09/2011 26.00p 26.45p 25.30p 25.37p 0
20/09/2011 26.00p 26.45p 25.30p 25.37p 241567
19/09/2011 26.00p 26.00p 26.00p 26.00p 40000
16/09/2011 26.69p 26.69p 26.38p 26.38p 141000
15/09/2011 26.00p 26.69p 26.00p 26.38p 38500
14/09/2011 26.50p 27.20p 26.25p 26.25p 96605
13/09/2011 26.46p 26.46p 26.25p 26.25p 20000
12/09/2011 28.80p 28.80p 26.00p 26.63p 20000
09/09/2011 29.00p 30.00p 27.50p 27.75p 222851
08/09/2011 29.00p 30.00p 28.00p 29.75p 993523
07/09/2011 29.00p 29.25p 29.00p 29.00p 69690
06/09/2011 30.00p 30.00p 29.50p 29.50p 0
05/09/2011 30.00p 30.00p 29.50p 29.50p 42289
02/09/2011 29.30p 29.50p 29.25p 29.50p 0
01/09/2011 29.30p 29.50p 29.25p 29.50p 10720
31/08/2011 29.64p 30.13p 29.60p 29.75p 0
30/08/2011 29.64p 30.13p 29.60p 29.88p 0
26/08/2011 29.64p 30.13p 29.60p 30.13p 20000
25/08/2011 30.00p 30.10p 29.88p 30.00p 0
24/08/2011 30.00p 30.10p 29.88p 29.88p 36000
23/08/2011 30.30p 30.30p 30.00p 30.25p 0
22/08/2011 30.30p 30.30p 30.00p 30.25p 0
19/08/2011 30.30p 30.30p 30.00p 30.00p 9952
18/08/2011 30.00p 30.50p 30.00p 30.50p 25000
17/08/2011 30.00p 30.50p 30.00p 30.50p 28353
16/08/2011 30.80p 30.80p 30.25p 30.25p 5000
15/08/2011 31.00p 31.00p 30.75p 30.75p 19630
12/08/2011 30.50p 31.00p 30.50p 31.00p 6039
11/08/2011 30.00p 30.80p 29.75p 30.75p 394954
10/08/2011 29.50p 31.00p 29.50p 30.75p 73911
09/08/2011 29.80p 30.00p 29.75p 30.00p 251044
08/08/2011 32.00p 32.00p 29.75p 29.75p 306783
05/08/2011 34.30p 34.75p 31.75p 31.88p 193146
04/08/2011 35.30p 35.30p 34.70p 34.75p 25444
03/08/2011 36.80p 36.80p 35.63p 35.63p 45200
02/08/2011 37.50p 37.50p 36.75p 36.75p 115000
01/08/2011 37.50p 37.50p 37.25p 37.25p 11506
29/07/2011 37.80p 37.80p 37.25p 37.25p 26598
28/07/2011 37.50p 38.55p 37.50p 38.25p 200586
27/07/2011 38.30p 38.30p 37.62p 37.62p 2536
26/07/2011 38.50p 38.63p 38.00p 38.50p 0
25/07/2011 38.50p 38.63p 38.00p 38.63p 0
22/07/2011 38.50p 38.63p 38.00p 38.63p 0
21/07/2011 38.50p 38.50p 38.00p 38.38p 8500
20/07/2011 38.63p 38.63p 38.13p 38.13p 20500
19/07/2011 38.75p 38.75p 38.13p 38.13p 21940
18/07/2011 38.25p 38.38p 38.25p 38.25p 0
15/07/2011 38.25p 38.38p 38.25p 38.38p 0
14/07/2011 38.00p 38.25p 38.00p 38.25p 0
13/07/2011 38.00p 38.13p 38.00p 38.13p 1000
12/07/2011 38.30p 38.30p 37.75p 37.75p 55320
11/07/2011 38.80p 38.88p 38.80p 38.88p 3250
08/07/2011 39.00p 40.00p 39.00p 39.75p 63559
07/07/2011 37.50p 38.50p 37.50p 37.87p 0
06/07/2011 37.50p 38.50p 37.50p 37.50p 60000
05/07/2011 38.00p 38.00p 37.50p 37.50p 96189
04/07/2011 38.50p 38.50p 37.75p 37.75p 228
01/07/2011 38.00p 38.13p 38.00p 38.13p 22125
30/06/2011 39.50p 40.00p 39.50p 40.00p 137516
29/06/2011 39.80p 39.80p 39.75p 39.75p 13577
28/06/2011 39.00p 39.75p 38.86p 39.13p 51883
27/06/2011 38.30p 40.00p 38.25p 40.00p 126968
24/06/2011 37.00p 38.00p 36.75p 38.00p 323148
23/06/2011 35.00p 38.00p 35.00p 37.25p 564851
22/06/2011 35.44p 35.88p 35.40p 35.88p 5000
21/06/2011 35.88p 35.88p 35.87p 35.87p 0
20/06/2011 35.88p 35.88p 35.87p 35.87p 0
17/06/2011 36.80p 36.80p 35.75p 35.88p 0
16/06/2011 36.80p 36.80p 35.75p 35.75p 0
15/06/2011 36.80p 36.80p 35.88p 35.88p 30000
14/06/2011 38.00p 38.00p 36.75p 36.75p 120063
13/06/2011 37.25p 37.38p 37.25p 37.38p 0
10/06/2011 37.80p 37.80p 37.13p 37.25p 0
09/06/2011 37.80p 37.80p 37.13p 37.25p 0
08/06/2011 37.80p 37.80p 37.13p 37.13p 12657
07/06/2011 36.71p 36.88p 36.70p 36.88p 13000
06/06/2011 36.30p 37.25p 35.25p 37.25p 313542
03/06/2011 35.30p 35.62p 35.30p 35.50p 0
02/06/2011 35.30p 35.50p 35.30p 35.50p 2300
01/06/2011 36.30p 36.30p 35.38p 35.38p 3616
31/05/2011 36.20p 36.20p 35.50p 35.50p 3616
27/05/2011 35.00p 35.50p 35.00p 35.50p 47260
26/05/2011 36.30p 36.30p 35.50p 35.50p 20746
25/05/2011 35.50p 36.30p 34.25p 36.25p 39652
24/05/2011 36.00p 36.00p 35.38p 35.38p 6500
23/05/2011 36.80p 36.80p 35.47p 36.25p 13774
20/05/2011 36.00p 36.15p 34.90p 35.50p 0
19/05/2011 36.00p 36.15p 34.90p 35.50p 74852
18/05/2011 37.00p 37.00p 36.00p 36.50p 0
17/05/2011 37.00p 37.00p 36.00p 36.25p 153792
16/05/2011 35.30p 36.38p 35.25p 36.38p 0
13/05/2011 35.30p 35.88p 35.25p 35.88p 0
12/05/2011 35.30p 35.88p 35.25p 35.88p 65570
11/05/2011 36.00p 36.50p 35.25p 35.25p 382710
10/05/2011 35.80p 36.38p 35.75p 36.38p 170250
09/05/2011 35.50p 35.63p 35.50p 35.63p 53850
06/05/2011 35.80p 36.00p 35.80p 36.00p 15000
05/05/2011 35.80p 36.00p 35.32p 36.00p 19107
04/05/2011 35.30p 36.00p 34.85p 36.00p 206708
03/05/2011 35.30p 35.30p 34.88p 34.88p 13500
28/04/2011 35.30p 35.30p 34.88p 34.88p 55600
27/04/2011 35.30p 35.30p 35.05p 35.13p 225222
26/04/2011 35.30p 35.50p 34.19p 35.38p 31500
21/04/2011 34.50p 35.00p 34.50p 34.88p 47500
20/04/2011 34.00p 34.25p 34.00p 34.25p 190000
19/04/2011 33.50p 34.00p 33.25p 33.63p 0
18/04/2011 33.50p 34.00p 33.25p 33.75p 0
15/04/2011 33.50p 34.00p 33.25p 34.00p 199918
14/04/2011 32.50p 34.75p 31.05p 33.88p 286722
13/04/2011 32.00p 32.50p 31.50p 31.50p 170000
12/04/2011 31.00p 31.50p 31.00p 31.50p 35000
11/04/2011 30.51p 31.13p 30.50p 31.00p 0
08/04/2011 30.51p 31.13p 30.50p 31.13p 10400
07/04/2011 31.95p 32.00p 31.13p 31.13p 43000
06/04/2011 31.90p 31.90p 31.13p 31.13p 50000
05/04/2011 31.80p 31.80p 30.88p 30.88p 76010
04/04/2011 31.00p 32.00p 30.75p 30.75p 85000
01/04/2011 30.00p 30.75p 30.00p 30.25p 94000
31/03/2011 30.00p 31.80p 28.50p 30.25p 633000
30/03/2011 29.50p 29.75p 29.50p 29.75p 25000
29/03/2011 29.00p 29.50p 29.00p 29.50p 25000
28/03/2011 29.30p 30.00p 29.25p 29.50p 148600
25/03/2011 28.50p 28.88p 28.00p 28.88p 52500
24/03/2011 28.00p 28.63p 27.50p 28.63p 25000
23/03/2011 29.00p 29.00p 28.20p 28.63p 45000
22/03/2011 29.00p 29.00p 28.00p 28.50p 0
21/03/2011 29.00p 29.00p 28.00p 28.50p 104500
18/03/2011 29.00p 29.00p 28.00p 28.50p 0
17/03/2011 29.00p 29.00p 28.00p 28.50p 935000
16/03/2011 30.00p 30.00p 29.50p 29.50p 12884
15/03/2011 30.50p 30.50p 30.00p 30.25p 100000
14/03/2011 30.20p 30.75p 30.20p 30.75p 20000
11/03/2011 30.00p 30.75p 30.00p 30.75p 15000
10/03/2011 30.00p 30.50p 30.00p 30.50p 15000
09/03/2011 30.00p 30.25p 30.00p 30.25p 15000
08/03/2011 29.30p 30.01p 29.00p 29.75p 180126
07/03/2011 30.00p 30.00p 29.50p 29.75p 0
04/03/2011 30.00p 30.00p 29.50p 29.50p 20000
03/03/2011 29.80p 30.50p 29.75p 30.50p 75000
02/03/2011 29.25p 29.50p 29.25p 29.50p 5545
01/03/2011 29.50p 29.50p 29.50p 29.50p 375000
28/02/2011 29.38p 29.80p 29.38p 29.63p 65000
25/02/2011 29.50p 29.63p 29.50p 29.63p 15000
24/02/2011 29.50p 29.50p 29.38p 29.38p 19999
23/02/2011 29.30p 29.38p 29.30p 29.38p 100000
22/02/2011 29.00p 29.50p 29.00p 29.38p 344519
21/02/2011 29.50p 29.50p 29.25p 29.25p 3696
18/02/2011 29.25p 29.50p 29.25p 29.25p 2416093
17/02/2011 29.00p 29.25p 29.00p 29.25p 144519
16/02/2011 28.90p 28.90p 28.50p 28.50p 27500
15/02/2011 29.00p 29.00p 28.50p 28.50p 25000
14/02/2011 28.26p 28.50p 28.04p 28.50p 64505
11/02/2011 28.00p 29.00p 28.00p 28.50p 29299
10/02/2011 29.00p 29.00p 28.50p 28.50p 62581
09/02/2011 29.00p 29.00p 28.50p 28.50p 8620
08/02/2011 28.75p 29.00p 28.50p 28.50p 0
07/02/2011 28.75p 29.00p 28.75p 28.75p 174919
04/02/2011 28.50p 28.75p 28.25p 28.25p 282671
03/02/2011 27.00p 27.75p 27.00p 27.75p 0
02/02/2011 27.00p 27.50p 27.00p 27.50p 630000
01/02/2011 26.75p 27.25p 26.75p 27.25p 56067
31/01/2011 26.50p 27.25p 26.50p 27.25p 68000
28/01/2011 27.25p 28.00p 27.25p 27.25p 232500
27/01/2011 27.25p 27.25p 27.25p 27.25p 0
26/01/2011 26.50p 28.04p 26.50p 27.25p 123100
25/01/2011 26.50p 28.01p 26.50p 27.25p 43312
24/01/2011 26.50p 27.85p 26.50p 27.25p 49264
21/01/2011 28.25p 28.26p 26.23p 27.50p 41750
20/01/2011 27.00p 27.00p 26.50p 27.00p 30701
19/01/2011 27.00p 27.50p 27.00p 27.25p 20000
18/01/2011 26.50p 27.00p 26.50p 27.00p 601000
17/01/2011 27.00p 27.25p 26.50p 27.25p 273028
14/01/2011 27.00p 27.78p 26.50p 27.25p 160500
13/01/2011 26.50p 27.25p 26.50p 27.25p 98000
12/01/2011 28.00p 28.00p 26.50p 27.25p 36730
11/01/2011 26.73p 27.25p 26.73p 27.25p 3801
10/01/2011 26.75p 27.51p 26.75p 27.00p 25000
07/01/2011 27.50p 28.04p 27.00p 27.50p 32124
06/01/2011 28.00p 28.75p 26.72p 27.00p 109218
05/01/2011 27.50p 27.50p 27.25p 27.50p 86800
04/01/2011 28.75p 28.75p 27.25p 28.00p 54066
31/12/2010 28.00p 28.00p 27.75p 27.75p 17500
30/12/2010 28.00p 28.25p 27.48p 28.25p 61429
29/12/2010 28.25p 28.50p 28.00p 28.50p 27769
24/12/2010 29.25p 29.25p 28.25p 28.25p 113915
23/12/2010 28.75p 29.00p 28.00p 29.00p 238185
22/12/2010 28.75p 29.00p 28.50p 28.50p 235000
21/12/2010 29.00p 31.00p 28.75p 29.50p 42601
20/12/2010 30.00p 30.25p 29.00p 30.25p 145000
17/12/2010 30.25p 30.95p 29.50p 29.50p 12000
16/12/2010 29.25p 30.25p 29.00p 30.25p 98745
15/12/2010 29.25p 31.00p 29.25p 30.00p 380051
14/12/2010 29.50p 30.00p 29.25p 29.25p 63716
13/12/2010 30.00p 30.00p 29.50p 29.50p 114151
10/12/2010 29.75p 29.75p 29.75p 29.75p 0

*Close Price adjusted for both dividends and splits