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
17/03/2021 93.00p 96.10p 93.00p 96.00p 820043
16/03/2021 96.90p 97.00p 93.90p 96.90p 6846619
15/03/2021 96.20p 96.20p 92.30p 92.80p 822638
12/03/2021 95.00p 95.00p 92.90p 93.70p 1557679
11/03/2021 96.90p 96.90p 93.30p 94.50p 2031374
10/03/2021 91.90p 95.20p 91.90p 94.80p 11762014
09/03/2021 93.40p 94.90p 92.60p 94.90p 2374384
08/03/2021 96.90p 96.90p 92.68p 93.80p 4970256
05/03/2021 93.70p 95.00p 92.70p 93.80p 2566001
04/03/2021 95.30p 95.30p 93.10p 94.50p 721067
03/03/2021 94.00p 95.60p 92.00p 94.10p 1323543
02/03/2021 93.50p 94.30p 92.40p 93.40p 1228209
01/03/2021 91.00p 94.10p 91.00p 93.60p 1008392
26/02/2021 93.70p 94.00p 91.20p 92.50p 1722734
25/02/2021 90.00p 95.30p 90.00p 95.10p 1171085
24/02/2021 93.00p 94.53p 92.20p 93.30p 1009217
23/02/2021 90.10p 93.50p 90.10p 92.90p 991033
22/02/2021 91.10p 92.60p 89.80p 92.60p 1613343
19/02/2021 93.80p 93.80p 90.80p 91.50p 2326529
18/02/2021 91.20p 93.30p 90.60p 93.30p 1331889
17/02/2021 94.70p 94.70p 89.70p 91.70p 1410245
16/02/2021 94.70p 94.70p 90.70p 92.80p 805006
15/02/2021 95.00p 95.00p 90.50p 91.90p 678229
12/02/2021 93.70p 93.70p 90.60p 91.00p 747208
11/02/2021 95.00p 95.00p 91.20p 92.40p 1325704
10/02/2021 94.60p 94.60p 93.00p 93.60p 598443
09/02/2021 92.20p 94.20p 91.50p 93.40p 1018524
08/02/2021 94.00p 94.00p 90.10p 93.30p 714383
05/02/2021 95.00p 95.00p 89.90p 91.40p 2012476
04/02/2021 95.00p 95.00p 91.40p 92.80p 1244717
03/02/2021 95.00p 95.00p 91.10p 93.00p 1096292
02/02/2021 95.00p 95.00p 91.10p 93.50p 1737565
01/02/2021 95.00p 95.00p 90.80p 92.40p 1628115
29/01/2021 93.00p 94.90p 90.00p 94.90p 1473808
28/01/2021 89.50p 92.90p 88.80p 92.90p 1131485
27/01/2021 95.10p 95.10p 88.70p 93.10p 843599
26/01/2021 91.00p 95.50p 90.00p 92.80p 2224243
25/01/2021 88.10p 90.20p 88.00p 90.00p 2669084
22/01/2021 88.00p 88.00p 86.40p 86.50p 1249520
21/01/2021 86.00p 89.33p 86.00p 86.50p 1846906
20/01/2021 89.00p 89.90p 87.40p 89.90p 669950
19/01/2021 88.00p 88.00p 86.20p 88.00p 1575389
18/01/2021 86.60p 87.60p 84.20p 86.10p 1419709
15/01/2021 91.60p 91.60p 85.70p 87.90p 1032065
14/01/2021 90.40p 91.80p 89.50p 90.20p 780700
13/01/2021 93.70p 93.70p 90.40p 90.40p 994461
12/01/2021 93.50p 93.50p 90.60p 91.30p 604948
11/01/2021 95.00p 95.00p 91.90p 92.40p 1606232
08/01/2021 93.60p 93.80p 92.10p 93.00p 1406782
07/01/2021 97.00p 97.00p 90.60p 93.10p 1392861
06/01/2021 96.00p 96.00p 92.40p 93.90p 875898
05/01/2021 92.90p 95.00p 92.43p 95.00p 923718
04/01/2021 97.00p 97.00p 92.90p 93.50p 905638
31/12/2020 92.00p 94.00p 92.00p 93.40p 247531
30/12/2020 95.90p 97.30p 92.50p 93.60p 692311
29/12/2020 95.10p 98.90p 93.90p 97.60p 1387152
28/12/2020 92.10p 95.60p 91.90p 95.60p 308772
24/12/2020 92.10p 95.60p 91.90p 95.60p 308772
23/12/2020 92.40p 95.10p 91.23p 94.80p 751651
22/12/2020 90.40p 91.60p 89.90p 90.20p 640503
21/12/2020 90.80p 92.10p 88.90p 90.70p 1399957
18/12/2020 96.00p 96.20p 90.70p 90.70p 2785808
17/12/2020 94.50p 95.41p 93.80p 94.80p 3877412
16/12/2020 93.90p 96.30p 93.90p 96.20p 2696975
15/12/2020 93.30p 95.40p 93.20p 94.80p 1571550
14/12/2020 92.90p 94.90p 92.70p 94.30p 983862
11/12/2020 91.00p 95.10p 91.00p 94.80p 4732314
10/12/2020 96.00p 96.00p 92.20p 93.70p 1678577
09/12/2020 95.90p 95.90p 93.30p 93.30p 1108510
08/12/2020 92.60p 95.50p 91.07p 95.50p 1050476
07/12/2020 94.80p 94.80p 90.72p 91.40p 1205719
04/12/2020 92.90p 95.70p 92.36p 94.00p 2372057
03/12/2020 90.90p 93.50p 90.20p 93.50p 1295165
02/12/2020 89.90p 91.90p 89.30p 91.10p 1278659
01/12/2020 91.30p 91.30p 89.10p 90.80p 1565873
30/11/2020 88.70p 91.05p 87.20p 90.10p 1707368
27/11/2020 86.00p 89.90p 84.30p 88.00p 2661238
26/11/2020 90.20p 90.50p 89.30p 89.40p 4314309
25/11/2020 89.80p 90.70p 89.00p 90.00p 1981857
24/11/2020 89.20p 89.70p 88.20p 89.70p 2529715
23/11/2020 86.00p 88.60p 85.40p 88.20p 2245579
20/11/2020 83.30p 85.90p 83.10p 83.50p 2095080
19/11/2020 86.50p 87.40p 83.80p 84.20p 1054813
18/11/2020 87.20p 87.80p 85.70p 87.10p 2183374
17/11/2020 85.70p 87.30p 84.40p 87.10p 876908
16/11/2020 86.00p 87.00p 84.80p 85.50p 1400878
13/11/2020 84.60p 86.60p 83.57p 85.20p 1454324
12/11/2020 87.80p 87.80p 84.70p 85.40p 3838832
10/11/2020 82.80p 86.90p 80.90p 86.10p 2669107
09/11/2020 77.90p 82.70p 76.90p 81.90p 1907009
06/11/2020 78.90p 78.90p 74.60p 76.90p 769403
05/11/2020 77.20p 78.00p 75.30p 77.50p 1480361
04/11/2020 74.70p 78.80p 73.70p 76.50p 1183367
03/11/2020 73.80p 76.90p 72.20p 76.00p 1229779
02/11/2020 72.50p 74.50p 72.40p 73.00p 477977
30/10/2020 72.50p 74.00p 72.50p 73.50p 565105
29/10/2020 72.90p 73.90p 72.50p 73.70p 904629
28/10/2020 73.10p 74.10p 72.70p 73.60p 456619
27/10/2020 75.30p 78.10p 73.50p 74.50p 733391
26/10/2020 75.40p 77.30p 75.20p 75.20p 451402
23/10/2020 79.00p 79.00p 77.60p 78.20p 464663
22/10/2020 78.00p 78.00p 76.30p 77.40p 928301
21/10/2020 76.60p 77.30p 75.80p 77.30p 1060299
20/10/2020 76.20p 77.20p 76.20p 76.80p 884793
19/10/2020 78.40p 79.62p 77.07p 78.10p 1183971
16/10/2020 80.60p 80.60p 77.80p 78.20p 1179753
15/10/2020 80.00p 82.10p 78.50p 80.10p 1603858
14/10/2020 82.00p 82.90p 81.17p 81.80p 2151500
13/10/2020 81.60p 82.50p 80.90p 81.30p 1491626
12/10/2020 81.00p 82.80p 81.00p 82.70p 1414681
09/10/2020 81.30p 82.00p 80.00p 81.80p 1091276
08/10/2020 76.70p 82.10p 76.70p 81.10p 1045101
07/10/2020 79.60p 80.70p 77.70p 77.70p 1060070
06/10/2020 77.00p 79.00p 76.00p 79.00p 1710657
05/10/2020 75.60p 76.70p 75.08p 76.30p 362111
02/10/2020 72.60p 75.70p 72.55p 75.70p 978407
01/10/2020 73.30p 73.50p 72.50p 73.30p 1236499
30/09/2020 72.30p 73.50p 72.00p 73.00p 1401014
29/09/2020 72.90p 73.41p 72.10p 72.90p 610498
28/09/2020 73.50p 74.00p 72.00p 73.00p 577177
25/09/2020 76.90p 76.90p 70.25p 72.30p 1394943
24/09/2020 70.40p 76.80p 70.40p 76.40p 1518287
23/09/2020 72.50p 73.00p 70.43p 71.40p 1234729
22/09/2020 73.10p 74.40p 71.30p 72.30p 852754
21/09/2020 72.80p 73.40p 70.60p 72.80p 2064190
18/09/2020 78.00p 78.00p 71.80p 73.40p 8706969
17/09/2020 73.70p 75.60p 73.70p 74.60p 1605130
16/09/2020 73.70p 75.30p 73.70p 74.60p 1247281
15/09/2020 75.90p 75.96p 73.80p 73.80p 2912614
14/09/2020 75.10p 77.00p 74.80p 76.10p 1009715
11/09/2020 77.60p 77.60p 74.30p 74.30p 841608
10/09/2020 75.30p 76.00p 73.70p 75.40p 637620
09/09/2020 76.00p 76.50p 74.70p 75.50p 917416
08/09/2020 76.10p 78.36p 75.40p 76.40p 1018157
07/09/2020 76.60p 76.60p 75.20p 75.50p 1845812
04/09/2020 77.00p 77.00p 73.40p 75.90p 695574
03/09/2020 74.10p 76.60p 73.20p 73.60p 1421732
02/09/2020 74.20p 75.50p 73.50p 74.50p 1036070
01/09/2020 77.00p 77.00p 72.00p 73.70p 1307096
28/08/2020 74.20p 75.20p 73.00p 74.40p 1087041
27/08/2020 76.60p 78.30p 74.20p 74.30p 1247834
26/08/2020 78.00p 79.50p 76.00p 77.60p 1600830
25/08/2020 78.00p 78.00p 75.20p 76.60p 1144866
24/08/2020 75.60p 77.30p 75.06p 76.00p 431851
21/08/2020 76.50p 77.00p 74.88p 75.80p 513615
20/08/2020 73.30p 76.10p 73.00p 75.50p 578267
19/08/2020 79.00p 79.00p 73.70p 74.00p 438792
18/08/2020 74.00p 80.00p 74.00p 75.70p 672997
17/08/2020 72.00p 76.00p 72.00p 76.00p 1038196
14/08/2020 74.30p 74.57p 72.80p 74.00p 1879344
13/08/2020 73.40p 74.80p 72.80p 73.40p 1223916
12/08/2020 73.20p 75.20p 73.00p 73.80p 1021042
11/08/2020 74.00p 74.80p 72.80p 73.50p 1586023
10/08/2020 75.10p 75.10p 73.28p 73.90p 323744
07/08/2020 73.60p 74.90p 72.80p 74.90p 294997
06/08/2020 73.60p 74.50p 73.00p 73.60p 507898
05/08/2020 74.60p 74.76p 72.40p 74.00p 611896
04/08/2020 73.90p 77.44p 73.03p 74.00p 1364219
03/08/2020 72.50p 75.40p 72.50p 74.70p 1253162
31/07/2020 73.10p 76.00p 73.10p 73.50p 1276961
30/07/2020 76.10p 77.70p 73.40p 74.70p 659282
29/07/2020 79.80p 79.80p 77.27p 78.00p 997552
28/07/2020 77.90p 79.30p 77.10p 79.00p 725043
27/07/2020 76.20p 78.00p 74.90p 77.30p 927597
24/07/2020 78.20p 79.50p 77.30p 77.30p 583064
23/07/2020 79.70p 80.70p 78.40p 80.50p 571428
22/07/2020 80.50p 80.50p 79.00p 79.00p 324889
21/07/2020 81.00p 81.00p 79.00p 80.00p 788893
20/07/2020 78.60p 81.51p 78.10p 80.00p 455778
17/07/2020 78.00p 81.02p 76.10p 77.80p 2579568
16/07/2020 81.50p 81.80p 78.00p 78.20p 1035779
15/07/2020 81.40p 82.80p 81.40p 81.90p 477564
14/07/2020 77.10p 81.90p 77.10p 81.90p 610016
13/07/2020 81.20p 81.59p 80.70p 81.00p 433914
10/07/2020 77.90p 81.80p 77.50p 79.20p 1176879
09/07/2020 81.60p 81.60p 78.50p 78.80p 2049725
08/07/2020 77.00p 81.80p 77.00p 81.00p 935820
07/07/2020 78.50p 81.60p 78.50p 80.80p 1656982
06/07/2020 78.90p 81.60p 78.00p 81.30p 2000396
03/07/2020 80.00p 80.00p 77.50p 78.90p 639875
02/07/2020 78.50p 79.80p 77.10p 79.80p 917173
01/07/2020 76.20p 78.63p 74.40p 77.80p 1408161
30/06/2020 72.00p 76.60p 72.00p 76.20p 675834
29/06/2020 75.10p 76.10p 73.48p 74.30p 560772
26/06/2020 76.00p 76.00p 73.10p 76.00p 876443
25/06/2020 73.40p 74.40p 71.80p 73.10p 519056
24/06/2020 74.90p 75.30p 73.40p 74.10p 580314
23/06/2020 77.20p 77.20p 74.70p 75.90p 839402
22/06/2020 76.50p 76.50p 74.00p 75.00p 903262
19/06/2020 76.70p 77.20p 75.50p 77.20p 5215966
18/06/2020 77.40p 77.50p 75.70p 76.30p 1273954
17/06/2020 74.20p 77.50p 74.20p 77.50p 1898202
16/06/2020 77.00p 78.80p 74.70p 77.00p 1501828
15/06/2020 76.00p 76.60p 72.00p 75.00p 1217444
12/06/2020 70.80p 75.70p 70.80p 74.90p 2334775
11/06/2020 75.30p 76.90p 72.90p 74.50p 1344566
10/06/2020 74.50p 77.20p 74.50p 77.20p 899007
09/06/2020 75.00p 76.70p 71.13p 75.70p 1695246
08/06/2020 78.50p 80.00p 75.50p 76.60p 1549335
05/06/2020 80.80p 80.80p 77.20p 79.20p 939130

*Close Price adjusted for both dividends and splits