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
19/02/2010 20.75p 21.00p 20.13p 20.75p 15981146
18/02/2010 19.25p 20.50p 19.15p 20.50p 442968
17/02/2010 20.50p 20.75p 20.00p 20.50p 175000
16/02/2010 19.75p 20.00p 19.25p 20.00p 5683956
15/02/2010 20.00p 20.00p 19.30p 19.75p 2713433
12/02/2010 18.75p 20.13p 18.75p 20.00p 2819731
11/02/2010 18.00p 19.50p 18.00p 18.75p 13261673
10/02/2010 17.00p 17.75p 15.00p 17.75p 4857476
09/02/2010 22.75p 22.75p 21.50p 22.50p 209598
08/02/2010 23.25p 23.75p 23.00p 23.00p 198084
05/02/2010 23.50p 24.02p 23.50p 23.75p 11851
04/02/2010 24.00p 24.02p 23.50p 23.50p 302373
03/02/2010 24.50p 24.50p 23.75p 24.25p 60000
02/02/2010 24.75p 25.00p 24.29p 24.75p 50857
01/02/2010 24.50p 24.75p 24.50p 24.75p 0
29/01/2010 24.50p 25.00p 24.50p 24.50p 10187
28/01/2010 24.00p 24.50p 23.25p 24.50p 612076
27/01/2010 23.50p 23.75p 23.50p 23.75p 40000
26/01/2010 24.00p 24.00p 23.25p 24.00p 109100
25/01/2010 24.00p 24.25p 23.99p 24.00p 343991
22/01/2010 23.25p 23.75p 22.00p 23.75p 393508
21/01/2010 24.00p 24.00p 23.50p 23.50p 90000
20/01/2010 24.75p 24.96p 24.53p 24.75p 26115
19/01/2010 24.75p 24.75p 24.75p 24.75p 0
18/01/2010 24.25p 24.93p 24.07p 24.75p 106013
15/01/2010 24.50p 24.55p 23.00p 24.25p 160366
14/01/2010 25.00p 25.00p 25.00p 25.00p 0
13/01/2010 25.25p 25.50p 24.53p 25.00p 115149
12/01/2010 25.50p 25.50p 25.50p 25.50p 0
11/01/2010 25.50p 25.50p 25.50p 25.50p 225000
08/01/2010 25.50p 26.40p 25.12p 25.25p 25381
07/01/2010 25.50p 26.50p 25.25p 25.50p 275571
06/01/2010 25.50p 27.00p 25.50p 25.50p 157416
05/01/2010 25.00p 25.00p 24.50p 25.00p 56993
04/01/2010 26.00p 26.00p 25.50p 25.50p 0
31/12/2009 26.00p 26.00p 26.00p 26.00p 0
30/12/2009 26.75p 26.86p 26.00p 26.00p 10330
29/12/2009 27.00p 27.00p 26.07p 26.75p 15270
24/12/2009 25.50p 26.89p 25.50p 26.75p 1999
23/12/2009 26.00p 26.00p 25.50p 25.50p 0
22/12/2009 26.00p 26.00p 25.14p 26.00p 5914
21/12/2009 24.50p 26.00p 24.50p 26.00p 0
18/12/2009 25.50p 25.50p 24.50p 24.50p 67891
17/12/2009 26.25p 26.25p 26.00p 26.00p 0
16/12/2009 26.00p 26.25p 26.00p 26.25p 30000
15/12/2009 26.75p 26.75p 26.50p 26.50p 0
14/12/2009 27.25p 27.25p 26.75p 26.75p 0
11/12/2009 26.50p 27.25p 26.50p 27.25p 0
10/12/2009 26.75p 26.75p 26.50p 26.50p 0
09/12/2009 27.00p 27.00p 26.44p 26.75p 74889
08/12/2009 28.00p 29.00p 28.00p 28.50p 99020
07/12/2009 28.00p 28.00p 28.00p 28.00p 22750
04/12/2009 29.00p 29.00p 28.50p 29.00p 30000
03/12/2009 30.00p 30.00p 29.25p 29.50p 239897
02/12/2009 29.00p 29.50p 29.00p 29.50p 17850
01/12/2009 29.00p 29.00p 29.00p 29.00p 64000
30/11/2009 29.25p 29.50p 29.25p 29.50p 0
27/11/2009 29.00p 30.00p 29.00p 29.25p 128060
26/11/2009 28.50p 28.75p 28.00p 28.50p 15042
25/11/2009 28.75p 29.50p 28.75p 29.00p 47805
24/11/2009 29.00p 29.00p 28.75p 28.75p 3815
23/11/2009 28.75p 29.45p 28.55p 29.00p 32579
20/11/2009 28.75p 28.75p 28.75p 28.75p 0
19/11/2009 28.75p 28.75p 28.75p 28.75p 0
18/11/2009 29.00p 29.25p 28.50p 28.75p 81242
17/11/2009 29.25p 29.25p 28.75p 29.25p 2011
16/11/2009 29.25p 29.25p 29.25p 29.25p 60000
13/11/2009 29.75p 30.03p 29.75p 29.75p 26000
12/11/2009 30.00p 30.00p 29.75p 29.75p 15000
11/11/2009 31.25p 31.25p 30.00p 30.50p 23101
10/11/2009 31.50p 31.50p 30.25p 30.25p 186193
09/11/2009 30.75p 31.00p 30.75p 31.00p 20138
06/11/2009 32.00p 32.25p 31.50p 31.50p 74909
05/11/2009 31.50p 31.50p 31.50p 31.50p 23500
04/11/2009 32.25p 32.25p 32.00p 32.00p 137099
03/11/2009 32.75p 34.00p 32.00p 32.00p 44256
02/11/2009 34.00p 34.50p 33.00p 34.50p 174607
30/10/2009 33.50p 33.50p 33.25p 33.25p 6677
29/10/2009 32.75p 33.50p 32.75p 33.00p 25083
28/10/2009 33.00p 33.50p 33.00p 33.50p 805819
27/10/2009 33.00p 33.50p 33.00p 33.50p 187528
26/10/2009 33.00p 33.00p 32.00p 32.00p 0
23/10/2009 32.50p 33.00p 31.00p 33.00p 138000
22/10/2009 33.00p 33.00p 32.75p 32.75p 160544
21/10/2009 33.00p 33.00p 32.75p 32.75p 52026
20/10/2009 32.75p 33.00p 32.75p 32.75p 26776
19/10/2009 33.00p 33.25p 32.75p 33.25p 28796
16/10/2009 33.50p 33.50p 33.00p 33.50p 42718
15/10/2009 33.25p 34.50p 33.00p 34.00p 77027
14/10/2009 33.50p 35.00p 33.50p 35.00p 31679
13/10/2009 35.00p 35.00p 34.00p 34.25p 85802
12/10/2009 35.50p 36.00p 35.50p 36.00p 45221
09/10/2009 35.75p 35.75p 35.25p 35.25p 44841
08/10/2009 36.50p 36.50p 36.00p 36.50p 143366
07/10/2009 37.00p 37.00p 35.75p 36.50p 153022
06/10/2009 29.25p 39.75p 29.25p 36.25p 763094
05/10/2009 28.00p 29.50p 28.00p 29.25p 3745431
02/10/2009 29.50p 29.50p 28.00p 28.00p 18085
01/10/2009 27.50p 29.25p 27.50p 28.75p 134986
30/09/2009 27.75p 27.75p 26.50p 27.25p 153600
29/09/2009 28.00p 28.00p 27.50p 27.50p 84615
28/09/2009 28.00p 28.50p 28.00p 28.50p 0
25/09/2009 27.50p 28.00p 27.50p 28.00p 58751
24/09/2009 27.25p 27.75p 27.25p 27.75p 32589
23/09/2009 27.75p 28.25p 27.75p 28.25p 0
22/09/2009 28.00p 29.00p 27.75p 27.75p 178775
21/09/2009 23.00p 28.00p 23.00p 28.00p 291877

*Close Price adjusted for both dividends and splits