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
03/10/2022 69.00p 70.00p 67.90p 68.80p 3543109
30/09/2022 65.70p 70.70p 65.31p 70.70p 7373097
29/09/2022 68.00p 69.40p 65.80p 66.50p 2882610
28/09/2022 67.40p 70.10p 64.20p 69.80p 5397796
27/09/2022 71.60p 72.20p 67.20p 67.50p 3181588
26/09/2022 72.00p 73.40p 69.70p 71.50p 3005025
23/09/2022 72.10p 73.20p 70.80p 72.30p 2937248
22/09/2022 77.10p 78.00p 72.60p 72.80p 1870167
21/09/2022 75.00p 78.00p 75.00p 75.70p 2136382
20/09/2022 80.00p 81.70p 74.90p 75.50p 3331677
19/09/2022 78.00p 82.10p 77.90p 82.10p 10279707
16/09/2022 78.00p 82.10p 77.90p 82.10p 10279707
15/09/2022 80.20p 80.60p 78.20p 79.10p 2043250
14/09/2022 81.90p 81.90p 78.60p 80.10p 6320823
13/09/2022 83.30p 83.30p 79.80p 80.40p 3083105
12/09/2022 82.00p 83.40p 81.10p 82.40p 2491921
09/09/2022 80.10p 81.40p 79.60p 80.70p 1595627
08/09/2022 80.60p 80.60p 78.60p 79.20p 2101087
07/09/2022 79.30p 80.30p 79.20p 79.80p 1161141
06/09/2022 78.40p 80.10p 77.80p 79.40p 2141590
05/09/2022 79.70p 80.70p 78.60p 78.60p 2027197
02/09/2022 77.90p 80.40p 77.20p 80.00p 3530155
01/09/2022 80.00p 80.60p 77.90p 78.10p 1686144
31/08/2022 81.80p 81.80p 79.69p 81.30p 2279518
30/08/2022 82.60p 83.90p 81.40p 81.60p 2055837
29/08/2022 84.90p 84.99p 82.90p 83.20p 1185157
26/08/2022 84.90p 84.99p 82.90p 83.20p 1185157
25/08/2022 84.50p 85.10p 84.00p 84.50p 2234560
24/08/2022 85.00p 85.00p 83.00p 84.60p 2487577
23/08/2022 85.20p 86.10p 83.95p 84.90p 2080594
22/08/2022 87.40p 87.90p 85.70p 85.90p 1471550
19/08/2022 90.00p 90.10p 87.70p 87.70p 4672525
18/08/2022 90.30p 91.70p 90.10p 90.10p 1634099
17/08/2022 93.00p 93.50p 89.90p 90.30p 1239947
16/08/2022 96.30p 96.30p 93.40p 93.70p 1572732
15/08/2022 96.00p 96.42p 95.20p 95.30p 1418439
12/08/2022 94.10p 96.50p 94.10p 96.20p 3361355
11/08/2022 95.50p 95.90p 94.00p 94.60p 1453121
10/08/2022 91.40p 95.60p 90.50p 94.50p 2895760
09/08/2022 95.10p 95.10p 90.50p 91.20p 1839486
08/08/2022 93.50p 96.10p 93.50p 95.20p 1867643
05/08/2022 94.90p 94.90p 92.80p 94.00p 1922874
04/08/2022 93.60p 95.00p 93.60p 94.00p 2781328
03/08/2022 94.20p 94.90p 93.60p 93.90p 10769964
02/08/2022 93.50p 94.90p 92.20p 93.50p 2182468
01/08/2022 94.60p 95.50p 94.00p 94.80p 1874133
29/07/2022 94.40p 96.20p 94.04p 95.50p 1240359
28/07/2022 90.50p 94.50p 90.50p 93.90p 12400813
27/07/2022 90.00p 92.00p 90.00p 91.20p 1300009
26/07/2022 93.40p 93.65p 90.30p 91.20p 1593767
25/07/2022 94.80p 95.40p 93.40p 93.50p 1446984
22/07/2022 95.00p 96.40p 92.00p 94.90p 3579793
21/07/2022 92.80p 94.10p 92.00p 94.10p 2458036
20/07/2022 92.30p 93.10p 91.70p 91.90p 1484396
19/07/2022 90.00p 91.30p 88.41p 91.30p 2780872
18/07/2022 89.80p 91.20p 89.10p 89.10p 3301953
15/07/2022 87.50p 90.20p 86.60p 88.50p 4116078
14/07/2022 88.90p 89.30p 85.80p 86.90p 5081582
13/07/2022 90.00p 90.50p 87.90p 88.70p 3138947
12/07/2022 92.20p 92.20p 88.70p 89.50p 1864558
11/07/2022 92.50p 92.50p 90.20p 91.20p 1066205
08/07/2022 90.10p 92.10p 90.00p 91.50p 1666489
07/07/2022 90.90p 91.90p 89.50p 90.50p 2353425
06/07/2022 88.00p 90.90p 87.60p 90.80p 4553452
05/07/2022 89.00p 89.40p 86.00p 87.30p 3492757
04/07/2022 90.60p 90.60p 86.70p 86.70p 1441446
01/07/2022 89.80p 90.60p 88.10p 89.20p 2344033
30/06/2022 91.70p 92.00p 88.60p 89.20p 4305996
29/06/2022 94.60p 94.60p 91.80p 91.80p 2949378
28/06/2022 95.00p 96.50p 94.80p 95.10p 2697255
27/06/2022 96.70p 99.00p 95.40p 96.10p 4126227
24/06/2022 94.10p 97.00p 93.50p 96.10p 2786676
23/06/2022 92.60p 94.00p 92.00p 92.80p 2861182
22/06/2022 94.50p 94.50p 90.70p 92.30p 2698261
21/06/2022 92.90p 95.30p 92.77p 93.60p 2428881
20/06/2022 94.60p 95.40p 92.04p 92.50p 5476834
17/06/2022 96.00p 96.00p 93.20p 93.20p 8341018
16/06/2022 100.00p 101.20p 94.10p 94.10p 5982747
15/06/2022 103.80p 104.60p 100.00p 100.00p 2884148
14/06/2022 106.80p 108.00p 102.20p 103.00p 2544267
13/06/2022 110.00p 110.20p 105.60p 106.80p 1771470
10/06/2022 114.00p 114.00p 109.60p 110.60p 3274607
09/06/2022 114.40p 116.20p 112.60p 113.40p 9811439
08/06/2022 116.20p 116.20p 114.00p 115.20p 2423048
07/06/2022 111.20p 116.00p 111.20p 114.60p 1385117
06/06/2022 114.20p 114.20p 111.60p 113.60p 3686080
03/06/2022 116.60p 117.40p 112.20p 112.80p 1271327
02/06/2022 116.60p 117.40p 112.20p 112.80p 1271327
01/06/2022 116.60p 117.40p 112.20p 112.80p 1271327
31/05/2022 116.80p 118.20p 114.40p 115.80p 3427228
30/05/2022 112.40p 117.60p 111.60p 116.40p 3040219
27/05/2022 112.80p 112.80p 111.40p 112.60p 2985213
26/05/2022 111.00p 112.20p 110.20p 111.40p 1982383
25/05/2022 112.00p 112.00p 110.20p 110.60p 1555175
24/05/2022 112.60p 113.40p 110.20p 111.00p 2122733
23/05/2022 113.40p 114.20p 112.20p 113.60p 2090111
20/05/2022 113.60p 115.60p 112.60p 113.80p 1926155
19/05/2022 115.40p 115.40p 111.20p 114.00p 3250512
18/05/2022 113.60p 119.00p 113.60p 115.60p 3520482
17/05/2022 113.40p 114.40p 112.60p 113.80p 1567967
16/05/2022 114.60p 116.50p 113.60p 113.60p 1739281
13/05/2022 111.00p 114.60p 111.00p 114.00p 1642111
12/05/2022 111.00p 111.00p 109.20p 110.00p 1583538
11/05/2022 109.80p 113.60p 109.80p 112.40p 2152684
10/05/2022 109.60p 112.40p 109.20p 109.20p 2061289
09/05/2022 111.00p 111.00p 107.20p 109.00p 2398986
06/05/2022 115.00p 115.00p 111.20p 111.60p 1358835
05/05/2022 114.60p 116.20p 113.00p 116.00p 2557801
04/05/2022 115.60p 117.00p 112.00p 112.60p 2297494
03/05/2022 121.20p 121.20p 116.00p 116.20p 2363736
02/05/2022 118.00p 121.80p 118.00p 121.40p 3496537
29/04/2022 118.00p 121.80p 118.00p 121.40p 3496537
28/04/2022 118.40p 119.60p 117.40p 118.60p 6076792
27/04/2022 118.60p 120.80p 117.80p 118.20p 3460272
26/04/2022 116.00p 119.00p 116.00p 116.80p 1303657
25/04/2022 116.40p 117.00p 114.80p 116.80p 1739369
22/04/2022 120.20p 120.40p 117.00p 117.00p 1625329
21/04/2022 120.00p 122.80p 119.40p 120.20p 1659384
20/04/2022 119.00p 119.60p 116.40p 119.60p 1639182
19/04/2022 120.80p 121.40p 117.60p 117.60p 2091399
18/04/2022 119.00p 120.60p 118.60p 119.80p 2175308
15/04/2022 119.00p 120.60p 118.60p 119.80p 2175308
14/04/2022 119.00p 120.60p 118.60p 119.80p 2175308
13/04/2022 119.60p 120.20p 118.80p 120.00p 2043856
12/04/2022 121.00p 121.65p 117.60p 120.40p 1967832
11/04/2022 123.20p 124.40p 121.40p 122.40p 1475467
08/04/2022 121.00p 123.40p 121.00p 122.00p 1970596
07/04/2022 122.20p 122.40p 120.00p 120.80p 3204174
06/04/2022 126.00p 126.00p 121.00p 122.40p 3468059
05/04/2022 127.00p 127.20p 124.80p 125.00p 3086608
04/04/2022 128.00p 128.80p 125.80p 126.40p 1506531
01/04/2022 127.40p 128.40p 125.72p 127.00p 1058711
31/03/2022 126.40p 129.28p 125.40p 125.40p 2127384
30/03/2022 128.80p 129.80p 126.40p 127.80p 1529664
29/03/2022 125.60p 128.60p 125.20p 128.60p 4052339
28/03/2022 123.20p 126.20p 123.20p 126.00p 1425830
25/03/2022 124.60p 125.60p 122.60p 123.00p 1309423
24/03/2022 124.20p 126.40p 123.60p 124.80p 1284772
23/03/2022 124.80p 127.40p 124.80p 126.00p 1602145
22/03/2022 121.60p 127.60p 121.60p 126.00p 1769009
21/03/2022 122.20p 124.00p 120.00p 120.40p 1686509
18/03/2022 126.60p 127.60p 122.20p 123.80p 16621826
17/03/2022 128.60p 131.00p 126.20p 129.20p 989930
16/03/2022 123.40p 130.40p 123.40p 128.60p 2744451
15/03/2022 120.00p 125.20p 120.00p 124.40p 1754158
14/03/2022 120.00p 126.40p 120.00p 126.00p 894647
11/03/2022 121.00p 125.40p 121.00p 122.00p 3421168
10/03/2022 119.60p 123.40p 118.00p 123.00p 1889861
09/03/2022 119.20p 121.40p 115.69p 120.00p 3882186
08/03/2022 111.60p 117.00p 111.16p 113.80p 2685030
07/03/2022 118.60p 118.60p 111.00p 113.00p 2532798
04/03/2022 124.80p 125.60p 119.40p 119.40p 2355664
03/03/2022 123.60p 127.40p 123.60p 123.60p 4162849
02/03/2022 122.60p 125.00p 121.20p 124.60p 2994525
01/03/2022 126.00p 126.00p 122.00p 122.80p 2159703
28/02/2022 127.80p 127.80p 122.20p 125.60p 5639160
25/02/2022 122.20p 127.60p 121.60p 126.40p 2851398
24/02/2022 121.00p 123.40p 119.00p 122.20p 1916882
23/02/2022 127.80p 127.80p 124.20p 124.60p 1066589
22/02/2022 123.60p 126.80p 121.40p 125.20p 2911992
21/02/2022 127.20p 128.20p 125.20p 125.20p 2989157
18/02/2022 128.00p 128.00p 125.17p 126.20p 1104215
17/02/2022 132.40p 133.00p 126.00p 126.40p 1916588
16/02/2022 137.00p 137.00p 132.00p 132.00p 2758607
15/02/2022 130.80p 135.13p 130.00p 135.00p 3223801
14/02/2022 132.60p 132.60p 129.80p 131.40p 2974665
11/02/2022 134.40p 134.40p 129.80p 133.80p 3199599
10/02/2022 132.40p 133.60p 131.40p 132.60p 1706375
09/02/2022 126.20p 132.00p 126.20p 131.00p 2250400
08/02/2022 129.00p 129.40p 125.80p 126.40p 1196235
07/02/2022 129.20p 129.60p 126.40p 128.20p 2379673
04/02/2022 135.00p 135.00p 128.40p 128.60p 1510744
03/02/2022 134.00p 135.40p 133.00p 133.60p 2243418
02/02/2022 132.00p 135.20p 132.00p 134.20p 2374357
01/02/2022 130.00p 132.50p 129.80p 132.00p 2717221
31/01/2022 129.60p 130.20p 127.80p 129.20p 1464123
28/01/2022 128.00p 128.20p 124.80p 127.20p 2446138
27/01/2022 127.60p 127.80p 125.40p 126.60p 1094177
26/01/2022 130.00p 130.00p 125.20p 127.00p 2286968
25/01/2022 127.20p 127.80p 124.00p 124.40p 7514869
24/01/2022 130.60p 131.00p 125.80p 125.80p 3199798
21/01/2022 129.80p 132.00p 129.20p 130.00p 2554720
20/01/2022 132.60p 132.80p 129.53p 129.60p 3098157
19/01/2022 134.80p 134.80p 130.40p 132.40p 2161582
18/01/2022 134.80p 135.40p 131.60p 132.00p 9212159
17/01/2022 134.60p 136.20p 134.60p 135.60p 1346133
14/01/2022 137.80p 137.80p 134.80p 136.00p 1479850
13/01/2022 137.60p 138.20p 136.20p 136.80p 1495256
12/01/2022 135.00p 138.40p 135.00p 137.40p 2654425
10/01/2022 140.00p 140.40p 137.60p 138.80p 1459513
07/01/2022 143.00p 143.13p 139.27p 140.80p 1910483
06/01/2022 141.20p 142.80p 140.40p 142.00p 1179462
05/01/2022 142.20p 143.80p 141.40p 142.80p 1527447
04/01/2022 142.20p 145.30p 141.00p 142.40p 2910116
03/01/2022 142.40p 143.00p 141.40p 141.40p 610433
31/12/2021 142.40p 143.00p 141.40p 141.40p 610433
30/12/2021 139.00p 143.20p 139.00p 142.80p 1235981
29/12/2021 139.20p 141.20p 138.60p 140.80p 1548629
28/12/2021 141.20p 141.20p 138.80p 141.00p 344916
27/12/2021 141.20p 141.20p 138.80p 141.00p 344916

*Close Price adjusted for both dividends and splits