Sirius Real Estate Ltd (SRET)

SRET
🏛️ Royaume-Uni →
95.65
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 95.55 96.30 95.05 95.65 1.6M
2025-09-25 96.60 97.35 95.10 95.10 2.0M
2025-09-24 98.75 98.75 96.50 97.25 4.8M
2025-09-23 96.05 98.50 96.05 96.85 2.7M
2025-09-22 98.75 98.75 96.40 97.25 3.2M
2025-09-19 96.05 98.35 96.05 97.40 5.3M
2025-09-18 96.90 98.15 96.50 98.00 3.5M
2025-09-17 97.90 97.90 95.80 97.15 5.7M
2025-09-16 97.40 97.80 95.45 95.80 4.4M
2025-09-15 95.75 97.95 95.75 97.40 5.3M
2025-09-12 99.95 99.95 97.10 97.75 1.6M
2025-09-11 100.00 100.00 96.75 97.90 2.1M
2025-09-10 97.95 97.95 96.20 97.65 5.5M
2025-09-09 97.50 98.15 96.90 97.10 2.9M
2025-09-08 99.75 99.75 96.90 97.55 1.9M
2025-09-05 99.55 99.55 97.40 98.40 5.3M
2025-09-04 97.05 98.95 96.25 97.85 5.5M
2025-09-03 98.30 99.05 96.30 96.65 5.4M
2025-09-02 101.40 101.40 98.30 98.70 2.2M
2025-09-01 101.50 102.00 101.20 101.50 0.8M
2025-08-29 101.00 101.90 100.60 101.60 4.3M
2025-08-28 102.20 102.20 100.30 101.10 1.4M
2025-08-27 100.10 102.30 100.10 101.70 1.3M
2025-08-26 102.30 102.90 101.40 101.80 3.9M
2025-08-22 101.40 103.00 101.10 102.70 7.7M
2025-08-21 100.10 102.00 100.10 101.60 1.2M
2025-08-20 100.00 102.00 100.00 101.80 0.8M
2025-08-19 100.00 102.10 100.00 100.60 2.2M
2025-08-18 102.00 102.00 100.30 100.80 2.5M
2025-08-15 100.00 102.30 100.00 100.30 6.6M
2025-08-14 100.00 103.30 100.00 101.20 6.7M
2025-08-13 100.00 102.90 100.00 102.60 16.5M
2025-08-12 104.90 105.20 100.30 100.30 3.2M
2025-08-11 105.10 106.00 104.70 104.90 1.4M
2025-08-08 103.00 106.10 103.00 105.70 1.7M
2025-08-07 107.00 107.00 104.40 105.40 16.0M
2025-08-06 104.40 106.90 104.40 106.40 5.2M
2025-08-05 101.00 104.40 101.00 104.00 6.6M
2025-08-04 105.30 105.30 102.50 104.00 8.1M
2025-08-01 103.60 104.20 101.60 102.70 11.8M
2025-07-31 105.30 105.40 104.10 104.10 10.1M
2025-07-30 98.80 105.10 98.80 104.60 10.5M
2025-07-29 101.60 103.30 100.90 102.60 3.6M
2025-07-28 101.20 102.40 101.00 101.30 2.3M
2025-07-25 97.00 101.80 97.00 100.70 2.7M
2025-07-24 97.00 101.00 97.00 100.20 4.2M
2025-07-23 97.00 100.00 97.00 98.70 4.7M
2025-07-22 96.70 99.50 96.70 99.25 4.4M
2025-07-21 92.80 98.20 92.80 98.20 2.3M
2025-07-18 92.80 96.20 92.80 95.95 5.0M
2025-07-17 92.80 94.50 92.80 93.45 4.8M
2025-07-16 95.00 95.25 94.40 94.45 2.6M
2025-07-15 93.20 96.85 93.20 95.45 2.5M
2025-07-14 95.05 95.35 94.65 94.65 1.4M
2025-07-11 91.75 95.35 91.75 95.05 8.0M
2025-07-10 93.00 94.30 92.00 93.65 1.9M
2025-07-09 93.00 94.50 93.00 94.10 1.6M
2025-07-08 94.20 94.80 93.50 94.30 1.8M
2025-07-07 96.80 96.80 94.75 94.75 1.0M
2025-07-04 96.80 96.80 94.65 95.50 1.4M
2025-07-03 95.00 96.75 95.00 95.75 2.0M
2025-07-02 97.00 97.40 94.15 94.65 9.0M
2025-07-01 98.15 98.40 96.65 97.50 2.0M
2025-06-30 97.30 97.65 96.30 97.50 3.6M
2025-06-27 95.25 97.10 95.25 96.30 1.6M
2025-06-26 94.70 97.00 94.35 96.45 5.1M
2025-06-25 97.45 97.45 95.95 96.25 1.3M
2025-06-24 96.50 97.00 95.70 95.85 2.1M
2025-06-23 95.00 96.50 95.00 96.40 3.8M
2025-06-20 97.45 97.45 95.90 96.40 5.0M
2025-06-19 93.30 96.45 93.30 95.70 1.8M
2025-06-18 96.60 97.10 94.70 97.10 2.9M
2025-06-17 96.30 96.30 93.70 95.10 3.2M
2025-06-16 92.55 94.40 92.55 94.25 3.2M
2025-06-13 92.65 94.50 92.65 93.40 1.2M
2025-06-12 94.00 94.95 93.55 94.80 2.9M
2025-06-11 96.60 97.00 94.80 95.10 2.8M
2025-06-10 95.70 97.75 95.70 97.05 2.9M
2025-06-09 100.00 100.00 96.90 97.10 5.2M
2025-06-06 95.70 97.75 95.70 97.65 5.0M
2025-06-05 100.00 100.00 96.20 96.95 3.0M
2025-06-04 100.00 100.00 96.50 97.30 3.0M
2025-06-03 98.50 99.25 96.90 97.30 8.5M
2025-06-02 93.45 98.10 93.45 97.10 1.5M
2025-05-30 95.00 95.90 94.85 95.35 5.9M
2025-05-29 93.75 94.55 93.70 94.45 1.1M
2025-05-28 93.75 93.75 92.35 93.60 4.2M
2025-05-27 93.75 93.75 90.95 92.60 2.2M
2025-05-23 93.75 93.75 89.85 91.45 3.1M
2025-05-22 90.60 91.95 90.50 91.15 2.0M
2025-05-21 94.90 94.90 92.50 93.10 1.5M
2025-05-20 94.90 94.90 93.15 94.00 1.5M
2025-05-19 90.60 93.70 90.60 93.70 1.2M
2025-05-16 92.15 93.70 92.00 93.70 1.2M
2025-05-15 91.10 92.60 90.85 92.60 2.0M
2025-05-14 91.35 92.20 91.05 91.85 2.8M
2025-05-13 92.00 92.45 90.75 91.25 3.5M
2025-05-12 91.20 92.90 91.20 91.60 1.4M
2025-05-09 94.90 94.90 91.90 92.70 2.3M
2025-05-08 93.70 93.95 91.75 92.15 3.3M
2025-05-07 95.00 95.00 91.65 93.05 2.7M
2025-05-06 95.00 95.00 91.90 93.40 3.6M
2025-05-02 92.10 95.15 92.10 93.10 1.8M
2025-05-01 90.15 96.00 90.15 95.80 1.6M
2025-04-30 94.10 94.10 91.75 92.45 3.4M
2025-04-29 93.10 93.70 91.60 92.30 2.7M
2025-04-28 93.15 93.65 91.90 92.50 5.2M
2025-04-25 92.15 93.05 90.75 93.05 2.7M
2025-04-24 90.30 91.55 90.30 91.00 2.9M
2025-04-23 91.85 91.85 90.35 90.70 1.6M
2025-04-22 90.50 91.70 90.10 90.50 4.1M
2025-04-17 89.50 90.30 88.70 90.20 1.6M
2025-04-16 87.70 89.30 87.40 89.30 2.3M
2025-04-15 85.05 87.65 85.05 87.55 2.0M
2025-04-14 84.30 85.80 83.50 85.50 1.6M
2025-04-11 82.85 83.15 80.65 82.55 2.1M
2025-04-10 80.00 82.60 79.65 80.90 4.6M
2025-04-09 81.10 81.10 75.95 77.10 7.4M
2025-04-08 78.25 82.10 78.25 81.25 2.8M
2025-04-07 82.00 82.30 78.20 78.85 5.6M
2025-04-04 86.00 86.80 83.35 83.35 13.3M
2025-04-03 82.40 86.65 82.40 86.55 8.4M
2025-04-02 84.05 85.50 83.35 83.95 2.4M
2025-04-01 84.50 85.85 84.45 85.50 2.4M
2025-03-31 86.50 86.50 84.35 84.50 2.7M
2025-03-28 85.85 86.10 85.00 85.00 2.0M
2025-03-27 82.75 85.45 82.75 85.45 2.7M
2025-03-26 83.30 84.00 83.15 83.50 2.5M
2025-03-25 83.65 84.25 83.40 83.60 1.8M
2025-03-24 85.65 86.60 83.40 83.40 3.5M
2025-03-21 85.90 87.05 85.90 86.45 28.2M
2025-03-20 85.65 87.30 85.65 86.85 10.7M
2025-03-19 87.60 87.60 85.90 86.60 4.6M
2025-03-18 85.50 87.15 85.40 86.15 4.0M
2025-03-17 85.85 85.85 84.75 85.15 1.4M
2025-03-14 84.00 85.35 83.95 84.80 2.8M
2025-03-13 84.80 84.80 83.45 84.00 3.8M
2025-03-12 81.80 83.55 81.80 83.45 2.3M
2025-03-11 81.80 83.95 81.80 82.05 5.8M
2025-03-10 79.40 83.20 79.40 82.55 4.1M
2025-03-07 76.65 79.20 76.65 79.15 10.5M
2025-03-06 79.80 79.80 76.65 78.00 3.8M
2025-03-05 77.15 79.05 77.15 78.40 3.8M
2025-03-04 80.25 80.25 77.20 77.55 2.4M
2025-03-03 77.40 78.90 77.40 77.90 1.5M
2025-02-28 80.25 80.25 77.60 78.70 3.7M
2025-02-27 78.00 79.00 77.50 77.75 2.5M
2025-02-26 79.00 80.05 79.00 79.55 2.1M
2025-02-25 78.00 80.00 78.00 79.50 3.4M
2025-02-24 78.85 79.75 78.30 78.45 15.4M
2025-02-21 77.80 79.05 77.80 78.60 5.4M
2025-02-20 77.40 78.40 77.40 78.00 2.0M
2025-02-19 79.85 79.85 77.25 77.85 5.9M
2025-02-18 79.85 79.85 77.30 77.50 7.2M
2025-02-17 78.55 78.60 77.75 77.85 1.8M
2025-02-14 77.85 79.20 77.85 78.35 1.8M
2025-02-13 77.00 79.05 77.00 78.90 5.0M
2025-02-12 77.50 79.80 77.50 78.55 7.6M
2025-02-11 78.30 79.15 78.05 78.20 3.9M
2025-02-10 77.00 79.30 77.00 78.70 2.8M
2025-02-07 78.40 78.85 77.20 77.20 2.0M
2025-02-06 77.50 79.60 77.50 78.30 6.1M
2025-02-05 76.75 77.70 76.75 77.70 10.0M
2025-02-04 77.15 78.05 76.80 76.85 6.0M
2025-02-03 78.75 78.90 76.85 77.75 10.8M
2025-01-31 79.00 80.50 79.00 80.15 1.9M
2025-01-30 79.65 80.85 78.20 80.05 3.3M
2025-01-29 78.15 78.75 77.45 77.45 5.7M
2025-01-28 75.55 79.80 75.55 78.10 5.0M
2025-01-27 78.55 78.55 76.05 76.70 1.8M
2025-01-24 75.55 77.65 75.55 75.95 3.3M
2025-01-23 78.25 78.25 76.15 76.80 4.0M
2025-01-22 80.30 80.30 76.90 77.00 3.3M
2025-01-21 78.50 79.25 78.30 78.30 3.6M
2025-01-20 80.30 80.30 78.70 79.00 2.7M
2025-01-17 78.80 80.10 78.75 80.10 3.5M
2025-01-16 75.20 78.65 75.20 78.60 6.1M
2025-01-15 74.25 76.50 74.25 76.50 3.1M
2025-01-14 75.50 75.50 73.50 73.70 3.9M
2025-01-13 73.65 74.00 72.85 73.10 3.6M
2025-01-10 75.50 75.50 73.15 73.15 3.3M
2025-01-09 73.15 73.75 72.65 73.35 13.1M
2025-01-08 75.80 76.00 73.00 73.20 5.3M
2025-01-07 77.80 77.95 75.50 75.50 8.1M
2025-01-06 77.40 78.75 77.40 77.75 2.1M
2025-01-03 79.35 79.35 77.80 78.00 1.0M
2025-01-02 78.65 78.65 77.75 78.25 1.1M