Sirius Real Estate Ltd.

(SRE)
Sector: Real Estate Investment Trusts
85.80p
-0.20p -0.23
Last updated: 13:11:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
22/08/2024 97.95p 97.95p 95.65p 96.30p 1,374,804
21/08/2024 95.95p 97.50p 94.95p 95.85p 2,105,450
20/08/2024 97.95p 97.95p 95.10p 95.90p 1,544,658
19/08/2024 94.95p 97.45p 94.95p 96.90p 551,972
16/08/2024 97.35p 97.35p 96.30p 96.90p 1,032,571
15/08/2024 97.10p 97.25p 95.47p 96.70p 1,373,491
14/08/2024 97.00p 97.00p 95.45p 95.45p 2,093,761
13/08/2024 94.10p 95.95p 94.10p 95.80p 1,832,329
12/08/2024 94.50p 96.50p 94.15p 95.70p 1,400,879
09/08/2024 95.10p 97.00p 95.10p 96.15p 1,814,685
08/08/2024 92.55p 95.30p 92.55p 94.90p 1,934,277
07/08/2024 93.25p 94.75p 93.25p 94.75p 1,901,021
06/08/2024 93.65p 94.45p 92.10p 93.30p 2,163,955
05/08/2024 96.00p 96.00p 91.85p 93.30p 3,455,518
02/08/2024 95.00p 96.05p 94.10p 95.45p 2,923,899
01/08/2024 93.70p 96.50p 93.70p 95.60p 2,255,647
31/07/2024 93.70p 96.10p 93.70p 94.20p 2,169,043
30/07/2024 96.10p 96.10p 94.00p 94.90p 1,120,672
29/07/2024 92.50p 95.55p 92.50p 94.85p 1,605,611
26/07/2024 95.50p 95.50p 93.75p 93.35p 1,165,089
25/07/2024 93.70p 94.00p 92.65p 93.35p 1,841,717
24/07/2024 94.00p 94.70p 93.35p 93.60p 1,160,408
23/07/2024 96.60p 96.65p 94.10p 94.55p 3,930,852
22/07/2024 95.80p 96.40p 94.14p 94.60p 2,606,078
19/07/2024 94.05p 95.10p 94.05p 94.65p 1,974,443
18/07/2024 97.80p 97.80p 95.30p 95.40p 2,796,574
17/07/2024 99.50p 99.50p 96.00p 96.20p 6,434,753
16/07/2024 98.20p 99.20p 96.90p 98.30p 7,320,516
15/07/2024 96.00p 97.30p 95.80p 96.85p 5,313,994
12/07/2024 97.50p 97.50p 94.00p 96.00p 6,020,740
11/07/2024 97.15p 98.10p 94.00p 97.60p 42,220,817
10/07/2024 95.65p 97.45p 95.25p 97.45p 1,924,758
09/07/2024 95.00p 96.55p 94.90p 95.55p 812,101
08/07/2024 96.55p 97.70p 95.10p 95.80p 1,242,293
05/07/2024 96.20p 97.95p 96.05p 96.55p 1,697,917
04/07/2024 96.50p 97.20p 94.25p 95.65p 1,399,365
03/07/2024 92.50p 95.90p 92.50p 95.90p 2,776,879
02/07/2024 95.00p 95.00p 92.85p 93.40p 1,609,802
01/07/2024 95.90p 95.90p 92.45p 94.00p 2,282,990
28/06/2024 94.50p 94.50p 92.85p 93.80p 1,216,589
27/06/2024 94.00p 95.75p 93.45p 93.75p 3,356,112
26/06/2024 95.00p 97.05p 95.00p 96.20p 1,987,541
25/06/2024 95.00p 97.00p 95.00p 96.20p 1,104,426
24/06/2024 97.00p 97.00p 95.50p 96.60p 1,488,486
21/06/2024 95.50p 97.90p 93.15p 96.70p 6,484,913
20/06/2024 97.75p 98.30p 95.70p 98.30p 3,455,379
19/06/2024 98.60p 98.90p 96.40p 96.55p 4,983,301
18/06/2024 95.90p 97.15p 95.90p 96.85p 2,771,750
17/06/2024 98.90p 98.90p 96.10p 96.15p 1,828,239
14/06/2024 99.75p 99.75p 96.15p 97.00p 1,603,730
13/06/2024 99.25p 99.45p 97.40p 98.10p 1,455,768
12/06/2024 96.25p 98.85p 96.25p 98.45p 5,251,818
11/06/2024 100.00p 100.00p 95.95p 96.85p 1,558,453
10/06/2024 99.20p 101.50p 98.30p 98.30p 1,899,895
07/06/2024 100.00p 101.70p 100.00p 100.60p 2,619,748
06/06/2024 100.60p 101.70p 98.55p 101.20p 9,133,969
05/06/2024 100.50p 101.00p 98.68p 100.10p 7,618,487
04/06/2024 99.95p 100.50p 98.85p 100.40p 2,505,596
03/06/2024 95.85p 100.70p 95.85p 100.70p 2,932,010
31/05/2024 95.50p 98.05p 95.50p 97.50p 4,685,413
30/05/2024 97.70p 97.80p 94.80p 96.65p 2,865,761
29/05/2024 94.80p 97.75p 94.80p 95.25p 1,441,291
28/05/2024 97.25p 97.40p 96.15p 96.95p 979,468
27/05/2024 97.70p 97.70p 96.20p 96.70p 1,110,119