Supermarket Income Reit (SUPR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Supermarket Income Reit

Date Open High Low Close* Volume
15/08/2019 105.00p 105.95p 104.00p 105.00p 194785
14/08/2019 105.00p 105.96p 105.00p 105.00p 36807
13/08/2019 105.00p 106.00p 104.10p 105.00p 45389
12/08/2019 105.00p 106.00p 104.00p 105.00p 19104
09/08/2019 105.00p 106.00p 104.89p 105.00p 50869
08/08/2019 104.50p 105.96p 104.50p 105.00p 2747513
07/08/2019 104.50p 105.50p 104.50p 104.50p 55320
06/08/2019 104.50p 105.00p 104.50p 104.50p 509376
05/08/2019 104.50p 104.80p 104.50p 104.50p 25785
02/08/2019 104.50p 105.00p 104.00p 104.50p 155623
01/08/2019 104.50p 105.00p 104.50p 104.50p 40942
31/07/2019 104.50p 105.50p 104.50p 104.50p 89030
30/07/2019 104.50p 105.00p 104.50p 104.50p 10700
29/07/2019 104.00p 105.00p 104.00p 104.50p 88343
26/07/2019 104.00p 105.00p 103.70p 104.00p 28963
25/07/2019 103.50p 103.70p 103.50p 103.50p 23765
24/07/2019 103.50p 103.70p 103.48p 103.50p 69797
23/07/2019 103.50p 103.74p 103.50p 103.50p 55912
22/07/2019 103.50p 103.79p 103.35p 103.50p 93114
19/07/2019 103.00p 103.79p 102.80p 103.50p 176880
18/07/2019 104.00p 104.00p 102.20p 103.00p 10088
17/07/2019 104.50p 105.00p 104.00p 104.50p 144198
16/07/2019 104.50p 104.90p 104.10p 104.50p 28262
15/07/2019 104.50p 104.75p 104.50p 104.50p 21029
12/07/2019 104.50p 105.00p 104.00p 104.50p 156660
11/07/2019 104.50p 104.94p 104.06p 104.50p 46587
10/07/2019 105.00p 105.00p 103.58p 104.50p 662258
09/07/2019 105.00p 105.08p 104.52p 105.00p 48477
08/07/2019 105.00p 105.88p 104.50p 105.00p 66172
05/07/2019 105.00p 105.10p 104.50p 105.00p 83893
04/07/2019 105.00p 105.12p 100.00p 105.00p 54283
03/07/2019 105.00p 105.12p 104.12p 105.00p 463344
02/07/2019 105.00p 105.12p 104.00p 105.00p 107548
01/07/2019 105.00p 105.10p 104.00p 105.00p 931201
28/06/2019 105.00p 106.00p 104.00p 105.00p 51782
27/06/2019 105.00p 105.18p 104.00p 105.00p 67824
26/06/2019 105.00p 105.18p 104.00p 105.00p 27600
25/06/2019 105.00p 105.28p 104.00p 105.00p 69775
24/06/2019 105.00p 106.00p 104.00p 105.00p 435150
21/06/2019 105.00p 105.80p 104.02p 105.00p 54807
20/06/2019 105.00p 106.00p 104.00p 105.00p 5748778
19/06/2019 105.00p 106.00p 104.50p 105.00p 48512
18/06/2019 105.00p 106.00p 105.00p 105.00p 66202
17/06/2019 104.50p 106.00p 104.00p 105.00p 113939
14/06/2019 104.00p 105.00p 104.00p 104.50p 41828
13/06/2019 104.00p 104.90p 103.50p 104.00p 65368
12/06/2019 103.50p 104.50p 103.00p 104.00p 3179909
11/06/2019 103.00p 104.00p 102.00p 103.50p 132117
10/06/2019 103.00p 104.00p 103.00p 103.00p 77208
07/06/2019 103.00p 104.00p 102.89p 103.00p 366088
06/06/2019 103.00p 104.00p 102.50p 103.00p 57067
05/06/2019 103.00p 104.00p 103.00p 103.00p 236540
04/06/2019 103.00p 103.70p 102.00p 103.00p 111393
03/06/2019 103.00p 103.00p 102.00p 103.00p 41140
31/05/2019 103.00p 104.00p 102.00p 103.00p 71413
30/05/2019 103.00p 104.00p 102.00p 103.00p 193301
29/05/2019 103.00p 104.00p 102.55p 103.00p 68404
28/05/2019 103.00p 104.00p 102.00p 103.00p 35962
24/05/2019 103.00p 103.90p 103.00p 103.00p 41295
23/05/2019 103.00p 104.00p 102.51p 103.00p 69627
22/05/2019 102.50p 104.00p 102.50p 103.00p 46765
21/05/2019 102.50p 103.00p 102.50p 102.50p 125020
20/05/2019 103.00p 103.40p 102.50p 102.50p 34941
17/05/2019 102.50p 103.00p 102.36p 103.00p 63314
16/05/2019 102.50p 103.00p 102.00p 102.50p 128000
15/05/2019 102.50p 103.00p 102.37p 102.50p 128737
14/05/2019 102.50p 102.85p 102.37p 102.50p 49950
13/05/2019 102.50p 102.85p 102.35p 102.50p 22061
10/05/2019 102.50p 103.00p 102.00p 102.50p 85726
09/05/2019 102.00p 103.00p 101.02p 102.00p 44107
08/05/2019 102.00p 103.00p 101.70p 102.00p 88382
07/05/2019 102.00p 103.00p 101.70p 102.00p 24122
03/05/2019 102.00p 103.00p 101.00p 102.00p 85729
02/05/2019 102.00p 102.50p 101.00p 102.00p 3508432
01/05/2019 102.50p 103.00p 102.35p 102.50p 99988
30/04/2019 102.50p 103.00p 102.01p 102.50p 619980
29/04/2019 102.50p 102.50p 102.35p 102.50p 618558
26/04/2019 102.50p 103.00p 102.02p 102.50p 39437
25/04/2019 103.00p 103.00p 102.02p 102.50p 50128
24/04/2019 103.00p 104.00p 102.00p 103.00p 522815
23/04/2019 103.50p 103.50p 102.00p 103.00p 476124
18/04/2019 103.00p 104.00p 103.00p 103.50p 178736
17/04/2019 103.50p 104.00p 103.50p 103.50p 78666
16/04/2019 103.00p 104.00p 103.00p 103.50p 105922
15/04/2019 103.00p 104.00p 102.95p 103.00p 57110
12/04/2019 102.50p 104.00p 102.50p 103.00p 111266
11/04/2019 102.50p 103.00p 102.45p 102.50p 71313
10/04/2019 102.50p 103.00p 102.00p 102.50p 144702
09/04/2019 102.50p 102.70p 102.40p 102.50p 55015
08/04/2019 102.00p 102.50p 101.25p 102.50p 25513
05/04/2019 102.00p 103.00p 102.00p 102.00p 171977
04/04/2019 102.00p 103.00p 101.30p 102.00p 120531
03/04/2019 102.00p 102.50p 101.00p 102.00p 173830
02/04/2019 102.00p 102.50p 101.25p 102.00p 414013
01/04/2019 102.00p 102.50p 101.25p 102.00p 81251
29/03/2019 102.00p 103.00p 101.25p 102.00p 840162
28/03/2019 102.00p 102.00p 101.85p 102.00p 125325
27/03/2019 102.00p 102.00p 101.00p 102.00p 124167
26/03/2019 102.00p 102.00p 101.13p 102.00p 82843
25/03/2019 102.00p 102.50p 101.52p 102.00p 146358
22/03/2019 102.00p 102.50p 101.50p 102.00p 73473
21/03/2019 102.00p 102.70p 102.00p 102.00p 973
20/03/2019 102.00p 102.00p 101.00p 102.00p 92277
19/03/2019 102.00p 102.00p 101.00p 102.00p 70819
18/03/2019 102.00p 102.00p 101.00p 102.00p 61382
15/03/2019 103.00p 103.00p 102.00p 102.00p 9830
14/03/2019 103.00p 103.00p 102.00p 103.00p 71282
13/03/2019 103.00p 103.00p 102.06p 103.00p 8767
12/03/2019 103.00p 103.50p 102.00p 103.00p 51936
11/03/2019 103.00p 104.00p 102.50p 104.00p 109829
08/03/2019 102.00p 103.00p 102.00p 102.50p 212550
07/03/2019 102.00p 102.80p 102.00p 102.00p 108645
06/03/2019 102.00p 102.75p 101.50p 102.00p 23712
05/03/2019 102.00p 103.00p 101.00p 102.00p 73399
04/03/2019 102.00p 102.15p 101.00p 102.00p 103336
01/03/2019 102.00p 102.75p 101.00p 102.00p 161166
28/02/2019 102.50p 102.50p 102.00p 102.00p 15030
27/02/2019 102.50p 102.50p 102.21p 102.50p 53431
26/02/2019 103.00p 103.00p 102.50p 102.50p 4878
25/02/2019 103.00p 103.30p 102.40p 103.00p 59000
22/02/2019 103.00p 103.00p 102.10p 103.00p 33728
21/02/2019 103.00p 103.50p 102.32p 103.00p 1300650
20/02/2019 103.50p 103.85p 103.00p 103.00p 35454
19/02/2019 103.50p 104.00p 103.50p 103.50p 39532
18/02/2019 103.50p 103.75p 103.50p 103.50p 20000
15/02/2019 103.00p 105.00p 103.00p 103.50p 146500
14/02/2019 103.50p 103.80p 103.00p 103.00p 33204
13/02/2019 103.00p 103.68p 103.00p 103.50p 412061
12/02/2019 102.50p 103.70p 102.50p 102.50p 26350
11/02/2019 101.50p 102.99p 101.50p 102.50p 111704
08/02/2019 102.00p 102.00p 101.50p 101.50p 104923
07/02/2019 100.00p 103.00p 100.00p 102.00p 89266
06/02/2019 100.00p 101.00p 100.00p 100.00p 42510
05/02/2019 100.00p 100.90p 99.25p 100.00p 38850
04/02/2019 100.50p 100.99p 99.67p 100.00p 73221
01/02/2019 100.00p 101.00p 100.00p 100.50p 28252
31/01/2019 100.00p 101.00p 99.67p 100.00p 64445
30/01/2019 98.00p 100.00p 98.00p 99.50p 10225
29/01/2019 97.50p 98.00p 97.50p 97.50p 384748
28/01/2019 97.50p 98.00p 97.50p 97.50p 42765
25/01/2019 97.50p 98.00p 97.50p 97.50p 46740
24/01/2019 97.50p 98.00p 97.15p 97.50p 22764
23/01/2019 98.00p 98.02p 97.40p 97.50p 28221
22/01/2019 98.00p 98.80p 97.00p 98.00p 42708
21/01/2019 98.00p 98.80p 97.40p 98.00p 46991
18/01/2019 98.00p 98.50p 97.25p 98.00p 70189
17/01/2019 98.00p 98.20p 98.00p 98.00p 6700
16/01/2019 98.00p 98.90p 97.50p 98.00p 265135
15/01/2019 98.00p 98.80p 97.50p 98.00p 39234
14/01/2019 97.75p 98.00p 97.00p 98.00p 22349
11/01/2019 97.50p 97.70p 97.21p 97.50p 432274
10/01/2019 97.50p 98.00p 97.00p 97.50p 265694
09/01/2019 97.00p 97.99p 97.00p 97.50p 109678
08/01/2019 96.50p 97.80p 96.00p 97.00p 56262
07/01/2019 97.00p 97.00p 96.00p 96.50p 38198
04/01/2019 97.00p 97.00p 96.00p 97.00p 49438
03/01/2019 97.00p 97.29p 96.00p 97.00p 24454
02/01/2019 95.50p 97.29p 95.00p 97.00p 68350
31/12/2018 95.50p 95.60p 95.00p 95.50p 52355
28/12/2018 96.00p 96.00p 95.20p 95.50p 48246
27/12/2018 96.50p 96.88p 96.00p 96.50p 21000
24/12/2018 97.00p 97.00p 96.00p 97.00p 5000
21/12/2018 97.50p 97.50p 97.00p 97.00p 13482
20/12/2018 97.50p 98.00p 97.40p 97.50p 83064
19/12/2018 97.50p 98.00p 97.00p 97.50p 59127
18/12/2018 97.50p 98.00p 97.21p 97.50p 23387
17/12/2018 97.50p 98.00p 97.21p 97.50p 22027
14/12/2018 97.50p 98.00p 97.00p 97.50p 1046597
13/12/2018 98.00p 98.00p 97.80p 98.00p 19000
12/12/2018 98.00p 98.00p 97.20p 98.00p 46682
11/12/2018 98.00p 98.00p 97.02p 98.00p 30454
10/12/2018 98.00p 99.00p 97.00p 98.00p 37485
07/12/2018 98.50p 98.50p 98.00p 98.50p 42691
06/12/2018 98.75p 99.00p 98.01p 98.75p 18629
05/12/2018 99.50p 100.00p 98.75p 98.75p 26930
04/12/2018 100.00p 100.00p 99.40p 99.50p 633433
03/12/2018 100.50p 100.50p 100.00p 100.50p 38929
30/11/2018 100.50p 100.50p 100.00p 100.50p 14153
29/11/2018 100.50p 100.60p 100.00p 100.50p 35572
28/11/2018 101.00p 101.00p 100.00p 101.00p 33572
27/11/2018 101.50p 101.50p 100.00p 101.00p 91692
26/11/2018 102.00p 102.00p 101.00p 102.00p 33517
23/11/2018 102.00p 102.00p 101.00p 102.00p 72502
22/11/2018 102.00p 102.00p 101.00p 102.00p 15764
21/11/2018 102.00p 102.00p 101.00p 102.00p 33971
20/11/2018 103.00p 103.00p 101.00p 102.00p 18760
19/11/2018 103.00p 103.38p 102.00p 103.00p 24910
16/11/2018 103.00p 103.00p 102.62p 103.00p 30872
15/11/2018 103.00p 104.00p 102.82p 103.00p 293012
14/11/2018 102.50p 103.00p 102.20p 103.00p 48787
13/11/2018 102.00p 102.98p 102.00p 102.50p 19613
12/11/2018 102.00p 103.00p 102.00p 102.00p 56152
09/11/2018 101.50p 102.00p 101.10p 102.00p 69293
08/11/2018 101.50p 101.60p 101.10p 101.50p 91115
07/11/2018 101.50p 101.65p 101.30p 101.50p 35997
06/11/2018 101.00p 101.84p 101.00p 101.50p 22639
05/11/2018 100.50p 100.80p 100.16p 100.50p 204331
02/11/2018 101.00p 101.50p 100.50p 100.50p 67715
01/11/2018 100.50p 100.50p 100.25p 100.50p 133768
31/10/2018 101.00p 101.00p 99.78p 100.50p 72518

*Close Price adjusted for both dividends and splits