Supermarket Income Reit

(SUPR)
Sector: Real Estate Investment Trusts
69.70p
-0.30p -0.43
Last updated: 16:42:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 68.80p 70.80p 68.80p 69.70p 4,304,628
16/01/2025 70.10p 70.63p 69.00p 69.90p 3,333,692
15/01/2025 69.90p 70.10p 67.30p 69.90p 3,419,025
14/01/2025 69.00p 69.00p 66.30p 67.10p 2,683,268
13/01/2025 66.00p 66.70p 65.60p 66.40p 4,112,093
10/01/2025 66.00p 66.80p 65.53p 66.00p 3,296,659
09/01/2025 65.90p 67.10p 65.30p 66.70p 4,092,968
08/01/2025 67.60p 67.77p 65.50p 66.00p 5,361,949
07/01/2025 68.00p 68.50p 67.60p 67.60p 9,151,994
06/01/2025 68.70p 69.20p 68.10p 68.60p 2,916,655
03/01/2025 68.70p 68.90p 68.40p 68.80p 3,258,500
02/01/2025 67.50p 69.10p 67.50p 68.70p 2,490,675
01/01/2025 68.20p 68.80p 67.60p 68.10p 2,843,562
31/12/2024 68.20p 68.80p 67.60p 68.10p 2,843,562
30/12/2024 68.20p 68.60p 67.80p 68.30p 1,681,122
27/12/2024 68.20p 68.90p 68.20p 68.40p 1,469,061
26/12/2024 68.40p 69.00p 67.93p 69.00p 982,325
25/12/2024 68.40p 69.00p 67.93p 69.00p 982,325
24/12/2024 68.40p 69.00p 67.93p 69.00p 982,325
23/12/2024 67.50p 68.00p 65.70p 68.00p 2,920,189
20/12/2024 66.70p 67.90p 66.40p 67.60p 7,349,483
19/12/2024 68.90p 69.29p 66.50p 66.90p 7,885,591
18/12/2024 69.40p 70.90p 68.90p 68.90p 3,089,176
17/12/2024 68.10p 69.80p 68.10p 69.40p 8,142,487
16/12/2024 69.80p 70.40p 68.90p 69.50p 2,326,408
13/12/2024 71.00p 71.40p 68.90p 70.10p 5,194,817
12/12/2024 69.50p 70.50p 69.10p 70.50p 4,123,664
11/12/2024 70.10p 70.30p 69.20p 69.40p 2,153,048
10/12/2024 70.00p 70.60p 69.60p 70.30p 2,914,655
09/12/2024 71.40p 71.46p 70.20p 70.30p 2,775,469
06/12/2024 71.10p 71.50p 70.40p 71.00p 7,922,548
05/12/2024 69.60p 71.50p 69.60p 70.50p 3,684,157
04/12/2024 69.80p 71.40p 69.80p 70.80p 2,492,119
03/12/2024 69.50p 71.10p 69.50p 70.20p 6,202,102
02/12/2024 69.50p 71.50p 69.50p 70.80p 8,614,343
29/11/2024 70.70p 72.00p 70.70p 71.60p 2,291,388
28/11/2024 71.20p 71.60p 70.94p 71.60p 2,320,306
27/11/2024 70.10p 71.40p 69.70p 71.20p 13,092,807
26/11/2024 69.90p 70.50p 69.33p 70.00p 2,151,310
25/11/2024 71.00p 71.00p 69.70p 70.10p 4,697,709
22/11/2024 68.00p 70.00p 68.00p 68.70p 2,650,347
21/11/2024 69.00p 69.20p 68.10p 68.70p 7,852,681
20/11/2024 70.00p 70.00p 67.70p 68.70p 8,775,953
19/11/2024 71.50p 71.50p 68.40p 68.40p 3,608,963
18/11/2024 69.00p 69.50p 68.00p 68.30p 4,333,772
15/11/2024 68.00p 68.90p 67.90p 68.00p 4,096,309
14/11/2024 67.60p 68.30p 67.50p 68.00p 5,523,151
13/11/2024 68.50p 69.00p 67.80p 67.80p 4,389,442
12/11/2024 68.70p 69.50p 68.40p 68.80p 4,683,992
11/11/2024 69.80p 71.80p 69.10p 69.10p 2,209,189
08/11/2024 69.00p 70.22p 69.00p 69.70p 2,980,165
07/11/2024 68.10p 70.23p 68.10p 69.60p 5,504,251
06/11/2024 70.20p 70.90p 68.40p 68.40p 6,166,082
05/11/2024 70.40p 73.80p 69.70p 69.70p 4,610,343
04/11/2024 70.30p 71.10p 70.10p 70.20p 2,303,229
01/11/2024 70.40p 71.90p 70.35p 70.50p 3,140,659
31/10/2024 74.10p 74.10p 70.20p 70.40p 4,478,243
30/10/2024 74.10p 74.10p 71.40p 71.70p 3,496,695
29/10/2024 74.10p 74.10p 71.38p 71.70p 3,085,845
28/10/2024 71.40p 72.50p 71.40p 72.10p 3,402,081
25/10/2024 72.10p 72.30p 71.50p 71.90p 1,481,225
24/10/2024 74.30p 74.30p 71.50p 71.80p 1,006,066
23/10/2024 71.80p 72.56p 71.40p 71.80p 3,141,827
22/10/2024 71.50p 72.40p 71.50p 71.80p 2,747,710
21/10/2024 73.10p 73.41p 71.80p 71.80p 2,426,239
18/10/2024 75.70p 75.70p 72.46p 72.70p 2,164,992
17/10/2024 75.70p 75.70p 73.10p 73.60p 3,011,659
16/10/2024 71.50p 74.90p 71.50p 74.00p 5,989,217
15/10/2024 71.40p 72.70p 71.40p 71.80p 3,330,943
14/10/2024 71.70p 72.30p 71.60p 72.20p 2,418,149
11/10/2024 71.90p 72.70p 71.00p 72.30p 1,732,665
10/10/2024 73.10p 74.00p 71.70p 71.70p 16,590,476
09/10/2024 73.10p 74.60p 73.10p 74.20p 2,268,714
08/10/2024 74.10p 75.50p 73.10p 73.10p 3,895,265
07/10/2024 76.00p 76.00p 74.00p 74.10p 2,801,264
04/10/2024 74.80p 75.90p 74.50p 74.50p 3,341,662
03/10/2024 75.70p 76.33p 75.00p 75.00p 4,684,788
02/10/2024 76.00p 76.00p 74.50p 75.50p 8,983,015
01/10/2024 75.20p 76.20p 74.70p 75.50p 3,322,945
30/09/2024 76.50p 76.50p 74.20p 75.00p 3,808,532
27/09/2024 74.60p 76.10p 74.60p 75.20p 2,891,082
26/09/2024 74.70p 76.10p 74.00p 75.00p 8,230,164
25/09/2024 74.40p 75.50p 74.20p 74.20p 3,114,080
24/09/2024 75.00p 75.60p 73.60p 74.80p 3,717,777
23/09/2024 75.00p 75.50p 74.60p 74.70p 2,724,323
20/09/2024 74.90p 75.70p 74.50p 74.80p 4,936,267
19/09/2024 75.70p 76.60p 74.90p 75.00p 1,892,009
18/09/2024 76.00p 77.50p 75.00p 76.80p 3,150,517
17/09/2024 78.00p 78.30p 76.50p 76.80p 4,263,519
16/09/2024 74.00p 77.70p 74.00p 77.70p 4,936,304
13/09/2024 77.00p 77.00p 75.71p 76.00p 2,316,813
12/09/2024 76.70p 77.20p 75.64p 75.10p 2,025,005
11/09/2024 76.50p 77.00p 75.10p 75.10p 2,316,043
10/09/2024 75.20p 76.60p 74.60p 76.50p 5,794,375
09/09/2024 73.20p 75.77p 73.20p 75.70p 2,203,231
06/09/2024 75.60p 76.70p 75.30p 76.10p 2,782,603
05/09/2024 74.20p 75.90p 74.10p 75.80p 3,735,424
04/09/2024 72.50p 75.50p 72.50p 74.00p 6,827,333
03/09/2024 75.00p 75.40p 72.70p 73.00p 2,395,478
02/09/2024 74.10p 74.40p 73.60p 74.10p 1,457,223
30/08/2024 73.50p 76.20p 73.50p 74.10p 2,467,817
29/08/2024 75.00p 76.00p 73.30p 73.40p 2,056,308
28/08/2024 75.20p 76.20p 74.20p 74.70p 1,415,991
27/08/2024 76.60p 77.20p 75.24p 75.40p 8,603,801
26/08/2024 75.00p 76.90p 73.70p 74.00p 1,422,776
23/08/2024 75.00p 76.90p 73.70p 74.00p 1,422,776
22/08/2024 75.00p 76.90p 73.70p 74.00p 1,422,776
21/08/2024 74.00p 76.90p 73.80p 74.50p 1,589,368
20/08/2024 75.00p 75.40p 74.10p 74.40p 1,171,939
19/08/2024 74.50p 76.90p 74.20p 74.40p 1,299,796
16/08/2024 74.20p 77.40p 74.20p 74.40p 1,289,056
15/08/2024 77.50p 77.50p 74.93p 75.20p 1,296,689
14/08/2024 74.20p 76.10p 74.20p 75.80p 2,185,712
13/08/2024 73.10p 76.50p 73.10p 74.80p 1,412,944
12/08/2024 77.40p 77.40p 73.90p 73.90p 979,314
09/08/2024 76.20p 76.20p 73.60p 74.40p 1,606,600
08/08/2024 73.10p 77.20p 73.10p 74.30p 1,855,179
07/08/2024 72.60p 75.80p 72.60p 75.10p 1,518,019
06/08/2024 74.90p 76.90p 73.30p 74.20p 3,329,837
05/08/2024 77.20p 77.20p 72.50p 74.90p 2,789,620
02/08/2024 75.50p 77.10p 74.30p 75.40p 1,839,585
01/08/2024 76.00p 76.40p 74.50p 75.50p 3,576,329
31/07/2024 75.00p 76.83p 74.40p 74.40p 2,894,697
30/07/2024 76.50p 76.50p 74.20p 74.70p 1,994,265
29/07/2024 75.70p 76.10p 73.20p 74.40p 2,555,726
26/07/2024 74.80p 75.40p 73.67p 73.20p 1,916,192
25/07/2024 76.50p 76.50p 72.50p 73.20p 1,211,432
24/07/2024 73.30p 76.40p 72.20p 73.10p 1,933,134
23/07/2024 75.00p 76.30p 73.00p 73.70p 1,975,579
22/07/2024 76.50p 76.50p 75.00p 75.00p 4,260,188
19/07/2024 74.90p 76.40p 74.50p 75.30p 1,520,605
18/07/2024 74.10p 75.90p 74.10p 75.20p 2,052,248