Market data

Select a section

Sirius Real Estate Ltd.

(SRE)
Sector: Real Estate Investment Trusts
78.60p
0.60p 0.77
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 77.80p 79.05p 77.80p 78.60p 5,389,428
20/02/2025 77.40p 78.46p 77.40p 78.00p 1,925,564
19/02/2025 79.85p 79.85p 77.25p 77.85p 5,862,031
18/02/2025 79.85p 79.85p 77.30p 77.50p 7,248,168
17/02/2025 78.55p 78.60p 77.75p 77.85p 1,793,745
14/02/2025 77.85p 79.20p 77.85p 78.35p 1,776,493
13/02/2025 77.00p 79.35p 77.00p 78.90p 4,962,738
12/02/2025 77.50p 79.80p 77.50p 78.55p 7,611,747
11/02/2025 78.30p 79.17p 78.05p 78.20p 3,918,387
10/02/2025 77.00p 79.30p 77.00p 78.70p 2,785,273
07/02/2025 78.40p 78.85p 77.20p 77.20p 1,867,419
06/02/2025 77.50p 79.75p 77.50p 77.70p 5,992,501
05/02/2025 76.75p 77.70p 76.75p 77.70p 9,983,230
04/02/2025 77.15p 78.05p 76.80p 77.75p 5,082,329
03/02/2025 78.75p 79.10p 76.85p 77.75p 10,616,589
31/01/2025 79.00p 80.50p 79.00p 80.15p 1,946,738
30/01/2025 79.65p 80.85p 78.20p 80.05p 3,284,382
29/01/2025 78.15p 78.75p 77.45p 77.45p 5,712,433
28/01/2025 75.55p 79.80p 75.55p 78.10p 2,703,769
27/01/2025 78.55p 78.55p 75.75p 76.70p 1,819,241
24/01/2025 75.55p 77.86p 75.55p 75.95p 3,302,449
23/01/2025 78.25p 78.55p 76.15p 76.80p 3,994,120
22/01/2025 80.30p 80.30p 76.85p 77.00p 3,304,503
21/01/2025 78.50p 79.50p 78.30p 78.30p 3,552,581
20/01/2025 80.30p 80.30p 78.70p 79.00p 2,696,028
17/01/2025 78.80p 80.10p 78.75p 80.10p 3,549,788
16/01/2025 75.20p 78.65p 75.20p 76.50p 6,142,711
15/01/2025 74.25p 76.50p 74.20p 76.50p 2,966,946
14/01/2025 75.50p 75.50p 73.50p 73.70p 3,929,469
13/01/2025 73.65p 74.05p 72.85p 73.10p 3,637,555
10/01/2025 75.50p 75.50p 73.00p 73.15p 3,235,684
09/01/2025 73.15p 73.80p 72.65p 73.35p 13,050,865
08/01/2025 75.80p 77.70p 73.00p 73.20p 5,346,479
07/01/2025 77.80p 78.05p 75.50p 75.50p 8,140,454
06/01/2025 77.40p 79.10p 77.40p 77.75p 2,069,617
03/01/2025 79.35p 79.85p 77.75p 78.00p 990,471
02/01/2025 78.65p 78.85p 77.75p 78.25p 1,104,237
01/01/2025 78.30p 78.80p 77.60p 78.50p 944,770
31/12/2024 78.30p 78.80p 77.60p 78.50p 944,770
30/12/2024 77.30p 78.00p 77.30p 77.85p 1,051,647
27/12/2024 79.35p 79.35p 77.30p 78.00p 1,576,214
26/12/2024 77.45p 78.20p 77.40p 78.20p 433,109
25/12/2024 77.45p 78.20p 77.40p 78.20p 433,109
24/12/2024 77.45p 78.20p 77.40p 78.20p 433,109
23/12/2024 79.35p 79.35p 77.15p 77.45p 808,557
20/12/2024 78.65p 78.65p 75.75p 78.35p 5,496,563
19/12/2024 79.25p 79.65p 77.40p 77.55p 4,518,264
18/12/2024 79.90p 80.00p 79.50p 79.50p 16,967,674
17/12/2024 79.65p 80.75p 79.15p 79.65p 3,521,128
16/12/2024 82.00p 83.65p 80.06p 80.40p 4,575,234
13/12/2024 82.55p 83.35p 82.10p 82.15p 2,233,686
12/12/2024 84.40p 85.73p 82.35p 82.75p 1,729,787
11/12/2024 87.65p 87.65p 84.95p 85.90p 1,201,336
10/12/2024 86.15p 86.95p 85.85p 86.50p 2,866,651
09/12/2024 87.15p 87.95p 86.15p 86.75p 2,338,985
06/12/2024 87.00p 88.40p 86.95p 87.20p 1,382,550
05/12/2024 88.35p 88.65p 87.80p 87.80p 4,826,297
04/12/2024 84.55p 88.65p 84.55p 88.45p 4,343,069
03/12/2024 86.25p 87.40p 85.45p 86.80p 12,339,093
02/12/2024 84.55p 87.25p 84.55p 85.90p 1,583,964
29/11/2024 85.85p 87.45p 85.85p 86.65p 6,832,655
28/11/2024 87.50p 87.50p 85.70p 86.85p 2,816,375
27/11/2024 87.50p 87.50p 85.00p 86.25p 2,208,468
26/11/2024 85.00p 87.10p 84.55p 84.55p 3,117,460
25/11/2024 87.50p 87.50p 85.45p 86.00p 5,892,002
22/11/2024 84.50p 87.09p 84.50p 84.60p 9,218,345
21/11/2024 85.55p 87.25p 84.12p 84.60p 16,490,505
20/11/2024 87.35p 87.35p 84.45p 84.45p 5,579,633
19/11/2024 86.45p 88.95p 86.35p 87.50p 8,215,496
18/11/2024 87.95p 88.60p 85.10p 87.50p 10,141,469
15/11/2024 85.95p 91.10p 85.95p 86.80p 3,476,604
14/11/2024 85.40p 86.85p 85.00p 86.80p 2,580,735
13/11/2024 87.00p 87.35p 85.00p 86.85p 1,700,577
12/11/2024 88.55p 88.55p 86.85p 86.85p 3,043,022
11/11/2024 88.65p 89.50p 88.45p 88.70p 1,288,146
08/11/2024 87.90p 89.05p 87.75p 88.45p 1,009,337
07/11/2024 85.40p 88.60p 85.40p 88.20p 2,714,060
06/11/2024 92.00p 92.00p 85.50p 85.50p 4,809,131
05/11/2024 88.95p 89.55p 88.05p 88.05p 3,601,089
04/11/2024 88.80p 89.25p 87.60p 87.60p 1,872,271
01/11/2024 90.25p 90.60p 88.45p 88.70p 3,648,923
31/10/2024 92.70p 92.70p 89.20p 89.30p 3,632,794
30/10/2024 91.65p 95.10p 91.00p 93.20p 10,240,400
29/10/2024 94.30p 94.30p 92.80p 93.20p 2,730,227
28/10/2024 94.30p 94.30p 93.03p 93.60p 1,096,149
25/10/2024 91.65p 94.00p 91.65p 92.85p 1,657,551
24/10/2024 91.65p 93.35p 91.65p 93.00p 433,764
23/10/2024 91.65p 93.50p 91.65p 93.00p 1,530,800
22/10/2024 95.20p 95.20p 91.85p 92.50p 2,458,268
21/10/2024 95.20p 95.75p 93.00p 93.00p 1,179,249
18/10/2024 96.10p 96.10p 94.60p 95.35p 1,372,773
17/10/2024 96.00p 96.00p 94.70p 95.90p 1,902,774
16/10/2024 93.20p 95.75p 93.20p 95.10p 1,886,460
15/10/2024 92.55p 94.90p 92.55p 94.15p 2,724,772
14/10/2024 92.55p 94.00p 92.55p 93.55p 1,595,668
11/10/2024 91.10p 94.40p 91.10p 93.90p 2,157,800
10/10/2024 91.90p 93.20p 91.70p 92.50p 1,263,953
09/10/2024 91.90p 93.70p 91.90p 93.10p 1,489,884
08/10/2024 94.85p 94.85p 92.00p 92.70p 4,694,502
07/10/2024 93.55p 94.39p 92.55p 92.90p 1,611,728
04/10/2024 93.55p 95.00p 93.55p 94.15p 1,430,776
03/10/2024 93.80p 94.95p 93.60p 94.45p 1,727,865
02/10/2024 98.45p 98.45p 94.00p 94.45p 2,530,816
01/10/2024 97.20p 98.35p 96.30p 97.05p 3,258,721
30/09/2024 100.00p 100.00p 96.35p 97.60p 3,570,941
27/09/2024 99.75p 100.10p 98.40p 99.95p 3,040,695
26/09/2024 98.00p 99.50p 97.40p 98.85p 10,760,833
25/09/2024 98.00p 98.80p 96.80p 97.35p 4,142,651
24/09/2024 100.00p 100.00p 98.20p 98.40p 1,652,699
23/09/2024 99.00p 100.30p 98.75p 99.55p 1,504,071
20/09/2024 99.80p 101.80p 99.15p 99.15p 22,042,047
19/09/2024 100.50p 101.20p 100.20p 99.70p 830,709
18/09/2024 99.00p 101.00p 99.00p 99.70p 2,116,287
17/09/2024 100.80p 101.50p 100.40p 100.40p 2,236,248
16/09/2024 99.70p 101.20p 99.70p 101.20p 2,298,034
13/09/2024 100.50p 101.16p 99.85p 99.90p 1,786,254
12/09/2024 98.45p 100.20p 98.45p 99.10p 1,993,261
11/09/2024 99.50p 99.50p 98.30p 98.70p 1,966,494
10/09/2024 99.40p 99.55p 98.30p 98.70p 1,649,162
09/09/2024 99.00p 99.00p 97.25p 98.30p 1,497,197
06/09/2024 97.85p 98.60p 97.20p 98.30p 1,454,611
05/09/2024 97.10p 98.90p 96.30p 97.20p 2,001,914
04/09/2024 95.35p 96.60p 94.90p 96.30p 1,264,227
03/09/2024 97.35p 98.55p 94.90p 96.00p 1,350,009
02/09/2024 98.70p 98.70p 96.50p 97.00p 1,199,009
30/08/2024 96.40p 98.45p 96.40p 97.85p 5,941,941
29/08/2024 100.60p 100.60p 96.75p 97.45p 1,357,470
28/08/2024 100.60p 100.60p 98.15p 99.25p 973,825
27/08/2024 94.95p 100.10p 94.95p 99.20p 6,448,210
26/08/2024 97.95p 97.95p 95.65p 96.30p 1,374,804
23/08/2024 97.95p 97.95p 95.65p 96.30p 1,374,804

Market data

Select a section