Dark

ESRE
SIRIUS REAL ESTATE LD
stock LSE

Inactive

Dec 9, 2019

0.9705EUR+18.861%(+0.1540)30,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-09	0.94500	0.94500	0.94500	0.97050	+18.861%	30,000	0.000%
2019-09-16	0.77300	0.77300	0.77300	0.81650	+8.217%	30,000	+18.861%
2019-07-15	0.73600	0.73600	0.73600	0.75450	0.000%	1	+28.628%
2019-07-05	0.73800	0.73800	0.73800	0.75450	-2.393%	1	+28.628%
2019-06-25	0.77300	0.77300	0.77300	0.77300	+10.429%	1	+25.550%
2019-02-19	0.71000	0.71000	0.71000	0.70000	+2.190%	5,000	+38.643%
2019-02-18	0.68500	0.68500	0.68500	0.68500	0.000%	0	+41.679%
2019-02-15	0.69500	0.69500	0.68500	0.68500	-1.439%	0	+41.679%
2019-02-14	0.69500	0.69500	0.69500	0.69500	0.000%	0	+39.640%
2019-02-13	0.70500	0.70500	0.69500	0.69500	-1.418%	0	+39.640%
2019-02-12	0.70500	0.70500	0.70500	0.70500	0.000%	0	+37.660%
2019-02-11	0.69000	0.70500	0.69000	0.70500	+2.174%	0	+37.660%
2019-02-08	0.69000	0.69000	0.69000	0.69000	0.000%	0	+40.652%
2019-02-07	0.68000	0.68000	0.68000	0.69000	+1.471%	0	+40.652%
2019-02-06	0.68000	0.69000	0.68000	0.68000	0.000%	0	+42.721%
2019-02-05	0.68000	0.68000	0.68000	0.68000	0.000%	0	+42.721%
2019-02-04	0.68000	0.68000	0.68000	0.68000	0.000%	0	+42.721%
2019-02-01	0.68000	0.68000	0.68000	0.68000	0.000%	0	+42.721%
2019-01-31	0.67500	0.68000	0.67500	0.68000	+0.741%	6,379	+42.721%
2019-01-30	0.67500	0.67500	0.67500	0.67500	0.000%	0	+43.778%
2019-01-29	0.67500	0.67500	0.67500	0.67500	0.000%	0	+43.778%
2019-01-28	0.67500	0.67500	0.67500	0.67500	0.000%	3,338	+43.778%
2019-01-25	0.67500	0.67500	0.67500	0.67500	0.000%	0	+43.778%
2019-01-24	0.67500	0.67500	0.67500	0.67500	0.000%	0	+43.778%
2019-01-23	0.67500	0.67500	0.67500	0.67500	0.000%	2,000	+43.778%
2019-01-22	0.65500	0.67500	0.65500	0.67500	+3.053%	8,505	+43.778%
2019-01-21	0.65500	0.65500	0.65500	0.65500	0.000%	6,493	+48.168%
2019-01-18	0.65500	0.65500	0.65500	0.65500	0.000%	0	+48.168%
2019-01-17	0.65500	0.65500	0.65500	0.65500	0.000%	0	+48.168%
2019-01-16	0.65500	0.65500	0.65500	0.65500	0.000%	6,000	+48.168%
2019-01-15	0.65500	0.65500	0.65500	0.65500	0.000%	0	+48.168%
2019-01-14	0.66500	0.66500	0.65500	0.65500	-1.504%	0	+48.168%
2019-01-11	0.67500	0.67500	0.66500	0.66500	-1.481%	0	+45.940%
2019-01-10	0.67500	0.67500	0.67500	0.67500	0.000%	0	+43.778%
2019-01-09	0.67500	0.67500	0.67500	0.67500	0.000%	0	+43.778%
2019-01-08	0.67500	0.67500	0.67500	0.67500	0.000%	0	+43.778%
2019-01-07	0.67500	0.67500	0.67500	0.67500	0.000%	0	+43.778%
2019-01-04	0.67500	0.67500	0.67500	0.67500	0.000%	2,500	+43.778%
2019-01-03	0.67500	0.67500	0.67500	0.67500	0.000%	0	+43.778%
2019-01-02	0.70000	0.70000	0.67500	0.67500	-3.571%	0	+43.778%
2018-12-31	0.69500	0.69500	0.69500	0.70000	+0.719%	0	+38.643%
2018-12-28	0.69500	0.69500	0.69500	0.69500	0.000%	0	+39.640%
2018-12-27	0.69500	0.69500	0.69500	0.69500	0.000%	0	+39.640%
2018-12-24	0.69500	0.69500	0.69500	0.69500	0.000%	0	+39.640%
2018-12-21	0.69500	0.69500	0.69500	0.69500	0.000%	9,500	+39.640%
2018-12-20	0.69500	0.69500	0.69500	0.69500	0.000%	0	+39.640%
2018-12-19	0.69500	0.69500	0.69500	0.69500	0.000%	5,000	+39.640%
2018-12-18	0.67000	0.69500	0.67000	0.69500	+3.731%	9,176	+39.640%
2018-12-17	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-12-14	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-12-13	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-12-12	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-12-11	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-12-10	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-12-07	0.67000	0.67000	0.67000	0.67000	0.000%	8,105	+44.851%
2018-12-06	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-12-05	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-12-04	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-12-03	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-30	0.67000	0.67000	0.67000	0.67000	0.000%	7,395	+44.851%
2018-11-29	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-28	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-27	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-26	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-23	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-22	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-21	0.67100	0.67100	0.67100	0.67000	-0.149%	0	+44.851%
2018-11-20	0.67000	0.67000	0.67000	0.67100	+0.149%	0	+44.635%
2018-11-19	0.67000	0.67000	0.67000	0.67000	0.000%	1,386	+44.851%
2018-11-16	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-15	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-14	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-13	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-12	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-09	0.67000	0.67000	0.67000	0.67000	0.000%	0	+44.851%
2018-11-08	0.65100	0.67000	0.65100	0.67000	+2.919%	5,139	+44.851%
2018-11-07	0.65000	0.65000	0.65000	0.65100	+0.154%	2,050	+49.078%
2018-11-06	0.65000	0.65000	0.65000	0.65000	0.000%	0	+49.308%
2018-11-05	0.65100	0.65100	0.65100	0.65000	-0.154%	0	+49.308%
2018-11-02	0.65000	0.65000	0.65000	0.65100	+0.154%	0	+49.078%
2018-11-01	0.65000	0.65000	0.65000	0.65000	0.000%	0	+49.308%
2018-10-31	0.65100	0.65100	0.65100	0.65000	-0.154%	0	+49.308%
2018-10-30	0.65100	0.65100	0.65100	0.65100	0.000%	0	+49.078%
2018-10-29	0.65000	0.65000	0.65000	0.65100	+0.154%	0	+49.078%
2018-10-26	0.65000	0.65000	0.65000	0.65000	0.000%	0	+49.308%
2018-10-25	0.65100	0.65100	0.65100	0.65000	-0.154%	1,000	+49.308%
2018-10-24	0.65000	0.65000	0.65000	0.65100	+0.154%	0	+49.078%
2018-10-23	0.65600	0.65600	0.65000	0.65000	-0.915%	0	+49.308%
2018-10-22	0.66000	0.66000	0.65500	0.65600	-0.606%	0	+47.942%
2018-10-19	0.66000	0.66000	0.66000	0.66000	0.000%	0	+47.045%
2018-10-18	0.66000	0.66000	0.66000	0.66000	0.000%	0	+47.045%
2018-10-17	0.66000	0.66000	0.66000	0.66000	0.000%	0	+47.045%
2018-10-16	0.69000	0.69000	0.66000	0.66000	-4.348%	1,800	+47.045%
2018-10-15	0.69300	0.69300	0.69300	0.69000	-0.433%	0	+40.652%
2018-10-12	0.69000	0.69000	0.69000	0.69300	+0.435%	801	+40.043%
2018-10-11	0.69000	0.69000	0.69000	0.69000	+18.966%	0	+40.652%
2017-03-03	0.58000	0.58000	0.58000	0.58000	0.000%	53,119	+67.328%
2017-03-02	0.58500	0.58500	0.58000	0.58000	-0.855%	52,146	+67.328%
2017-03-01	0.58500	0.58750	0.58500	0.58500	-0.847%	240,242	+65.897%
2017-02-28	0.59000	0.59000	0.58500	0.59000	+0.855%	218,671	+64.492%
2017-02-27	0.58250	0.58500	0.58250	0.58500	+0.429%	4,663	+65.897%
2017-02-24	0.58500	0.58500	0.58250	0.58250	-0.427%	69,021	+66.609%
2017-02-23	0.58000	0.58500	0.58000	0.58500	+0.862%	4,387,924	+65.897%
2017-02-22	0.58500	0.59000	0.58000	0.58000	-0.855%	6,525,702	+67.328%
2017-02-21	0.58750	0.59500	0.58500	0.58500	-0.426%	330,004	+65.897%
2017-02-20	0.58750	0.58750	0.58750	0.58750	0.000%	104,944	+65.191%
2017-02-17	0.58750	0.58750	0.58750	0.58750	0.000%	33,895	+65.191%
2017-02-16	0.58750	0.58750	0.58750	0.58750	0.000%	12,081	+65.191%
2017-02-15	0.58000	0.58750	0.58000	0.58750	-0.424%	68,692	+65.191%
2017-02-14	0.58000	0.58000	0.58000	0.59000	+1.724%	85,234	+64.492%
2017-02-13	0.58000	0.58000	0.58000	0.58000	0.000%	137,716	+67.328%
2017-02-10	0.58000	0.58000	0.58000	0.58000	0.000%	347,361	+67.328%
2017-02-09	0.58000	0.58000	0.58000	0.58000	0.000%	61,307	+67.328%
2017-02-08	0.58000	0.58000	0.58000	0.58000	-0.855%	354,577	+67.328%
2017-02-07	0.58500	0.58500	0.58000	0.58500	+0.862%	160,371	+65.897%
2017-02-06	0.58000	0.58000	0.58000	0.58000	0.000%	56,972	+67.328%
2017-02-03	0.58000	0.58000	0.58000	0.58000	0.000%	343,918	+67.328%
2017-02-02	0.57000	0.58000	0.57000	0.58000	+1.754%	2,427,225	+67.328%
2017-02-01	0.57000	0.57000	0.57000	0.57000	0.000%	260,486	+70.263%
2017-01-31	0.56500	0.57000	0.56500	0.57000	+0.885%	1,288,788	+70.263%
2017-01-30	0.56500	0.57000	0.56500	0.56500	0.000%	248,372	+71.770%
2017-01-27	0.56500	0.56500	0.56500	0.56500	0.000%	5,093,284	+71.770%
2017-01-26	0.56500	0.56500	0.56500	0.56500	0.000%	228,557	+71.770%
2017-01-25	0.56500	0.56500	0.56250	0.56500	0.000%	234,901	+71.770%
2017-01-24	0.56500	0.56500	0.56500	0.56500	0.000%	37,357	+71.770%
2017-01-23	0.56500	0.56500	0.56500	0.56500	0.000%	375,857	+71.770%
2017-01-20	0.56000	0.56500	0.56000	0.56500	+0.893%	160,967	+71.770%
2017-01-19	0.56000	0.56000	0.56000	0.56000	0.000%	107,856	+73.304%
2017-01-18	0.56250	0.56250	0.56000	0.56000	-0.885%	8,957,276	+73.304%
2017-01-17	0.57000	0.57000	0.56250	0.56500	-0.877%	145,868	+71.770%
2017-01-16	0.56500	0.57000	0.56500	0.57000	+0.885%	422,128	+70.263%
2017-01-13	0.55250	0.56500	0.55250	0.56500	+3.196%	4,205,242	+71.770%
2017-01-12	0.54750	0.54750	0.54750	0.54750	+0.459%	234,521	+77.260%
2017-01-11	0.54000	0.54500	0.54000	0.54500	+0.926%	623,304	+78.073%
2017-01-10	0.54000	0.54000	0.54000	0.54000	0.000%	160,642	+79.722%
2017-01-09	0.54000	0.54000	0.54000	0.54000	0.000%	303,017	+79.722%
2017-01-06	0.53500	0.54250	0.53500	0.54000	+2.128%	733,505	+79.722%
2017-01-05	0.52875	0.52875	0.52875	0.52875	0.000%	4,300,142	+83.546%
2017-01-04	0.52875	0.52875	0.52875	0.52875	0.000%	5,087,589	+83.546%
2017-01-03	0.52500	0.52875	0.52500	0.52875	+1.196%	168,250	+83.546%
2016-12-29	0.52250	0.52250	0.52250	0.52250	0.000%	35,027	+85.742%
2016-12-28	0.52250	0.52250	0.52250	0.52250	0.000%	161,210	+85.742%
2016-12-22	0.52250	0.52250	0.52250	0.52250	0.000%	83,687	+85.742%
2016-12-21	0.52000	0.52250	0.52000	0.52250	0.000%	1,214,578	+85.742%
2016-12-20	0.52000	0.52250	0.52000	0.52250	+0.481%	260,453	+85.742%
2016-12-19	0.52000	0.52000	0.52000	0.52000	0.000%	14,327	+86.635%
2016-12-16	0.52000	0.52000	0.52000	0.52000	0.000%	9,459	+86.635%
2016-12-15	0.52000	0.52000	0.52000	0.52000	0.000%	820,299	+86.635%
2016-12-14	0.51750	0.52250	0.51750	0.52000	+0.483%	408,690	+86.635%
2016-12-13	0.52500	0.52500	0.51750	0.51750	-1.429%	718,463	+87.536%
2016-12-12	0.52500	0.52500	0.52500	0.52500	0.000%	742,274	+84.857%
2016-12-09	0.52000	0.52500	0.52000	0.52500	+0.962%	371,419	+84.857%
2016-12-08	0.52000	0.52000	0.52000	0.52000	0.000%	999,968	+86.635%
2016-12-07	0.52500	0.52500	0.52000	0.52000	-0.952%	219,876	+86.635%
2016-12-06	0.52500	0.52500	0.52250	0.52500	+0.478%	374,749	+84.857%
2016-12-05	0.52250	0.52250	0.52250	0.52250	0.000%	294,330	+85.742%
2016-12-02	0.52500	0.52500	0.52250	0.52250	-0.476%	141,886	+85.742%
2016-12-01	0.52500	0.52500	0.52500	0.52500	0.000%	478,023	+84.857%
2016-11-30	0.52500	0.53000	0.52500	0.52500	-0.474%	291,107	+84.857%
2016-11-29	0.52000	0.52750	0.52000	0.52750	+1.442%	358,419	+83.981%
2016-11-28	0.50500	0.52000	0.50500	0.52000	+4.000%	463,726	+86.635%
2016-11-25	0.50500	0.50500	0.50000	0.50000	-0.990%	634,781	+94.100%
2016-11-24	0.50750	0.50750	0.50500	0.50500	0.000%	11,762	+92.178%
2016-11-23	0.50500	0.50500	0.50500	0.50500	0.000%	44,952	+92.178%
2016-11-22	0.50375	0.50750	0.50375	0.50500	+0.248%	291,069	+92.178%
2016-11-21	0.50500	0.50500	0.50250	0.50375	-0.248%	160,716	+92.655%
2016-11-18	0.50500	0.50500	0.50500	0.50500	0.000%	174,294	+92.178%
2016-11-17	0.50250	0.50500	0.50250	0.50500	+0.498%	40,834	+92.178%
2016-11-16	0.50250	0.50250	0.50250	0.50250	-0.495%	10,366	+93.134%
2016-11-15	0.50000	0.50500	0.50000	0.50500	+1.000%	699,882	+92.178%
2016-11-14	0.50250	0.50250	0.50000	0.50000	-0.498%	251,194	+94.100%
2016-11-11	0.51250	0.51250	0.50250	0.50250	-1.951%	213,076	+93.134%
2016-11-10	0.51250	0.51250	0.51250	0.51250	0.000%	598,390	+89.366%
2016-11-09	0.51250	0.51250	0.51250	0.51250	0.000%	25,019	+89.366%
2016-11-08	0.51250	0.51250	0.51250	0.51250	0.000%	441,331	+89.366%
2016-11-07	0.51250	0.51250	0.51250	0.51250	0.000%	72,406	+89.366%
2016-11-04	0.51500	0.51500	0.51250	0.51250	-0.485%	307,836	+89.366%
2016-11-03	0.51750	0.51750	0.51500	0.51500	-0.483%	102,856	+88.447%
2016-11-02	0.51750	0.51750	0.51750	0.51750	-1.429%	443,879	+87.536%
2016-11-01	0.52500	0.52500	0.52500	0.52500	0.000%	8,149	+84.857%
2016-10-31	0.52500	0.52500	0.52500	0.52500	0.000%	424,237	+84.857%
2016-10-28	0.52500	0.52750	0.52250	0.52500	0.000%	313,213	+84.857%
2016-10-27	0.52500	0.52500	0.52500	0.52500	0.000%	255,089	+84.857%
2016-10-26	0.52000	0.52750	0.52000	0.52500	+0.962%	384,310	+84.857%
2016-10-25	0.52000	0.52000	0.52000	0.52000	0.000%	9,487	+86.635%
2016-10-24	0.52000	0.52000	0.52000	0.52000	0.000%	150,000	+86.635%
2016-10-21	0.52000	0.52000	0.52000	0.52000	0.000%	140,000	+86.635%
2016-10-20	0.52000	0.52000	0.52000	0.52000	0.000%	154,772	+86.635%
2016-10-19	0.51750	0.52000	0.51750	0.52000	+0.483%	1,592,196	+86.635%
2016-10-18	0.53000	0.53000	0.51750	0.51750	-2.358%	1,202,636	+87.536%
2016-10-17	0.53000	0.53000	0.53000	0.53000	0.000%	161,520	+83.113%
2016-10-14	0.53000	0.53000	0.53000	0.53000	0.000%	803,565	+83.113%
2016-10-13	0.53000	0.53000	0.53000	0.53000	0.000%	113,876	+83.113%
2016-10-12	0.53000	0.53000	0.53000	0.53000	0.000%	162,952	+83.113%
2016-10-11	0.53000	0.53000	0.53000	0.53000	0.000%	392,461	+83.113%
2016-10-10	0.53000	0.53000	0.53000	0.53000	0.000%	24,414	+83.113%
2016-10-07	0.53000	0.53000	0.53000	0.53000	0.000%	166,894	+83.113%
2016-10-06	0.53000	0.53000	0.53000	0.53000	0.000%	56,384	+83.113%
2016-10-05	0.53000	0.53000	0.53000	0.53000	0.000%	419,870	+83.113%
2016-10-04	0.53000	0.53000	0.53000	0.53000	0.000%	100,000	+83.113%
2016-10-03	0.53000	0.53000	0.53000	0.53000	0.000%	338,700	+83.113%
2016-09-30	0.53000	0.53000	0.53000	0.53000	0.000%	17,802	+83.113%
2016-09-29	0.53000	0.53000	0.53000	0.53000	0.000%	45,000	+83.113%
2016-09-28	0.53000	0.53000	0.53000	0.53000	0.000%	15,748	+83.113%
2016-09-27	0.53000	0.53000	0.53000	0.53000	0.000%	62,178	+83.113%
2016-09-26	0.53000	0.53000	0.53000	0.53000	0.000%	17,193	+83.113%
2016-09-23	0.53000	0.53000	0.53000	0.53000	0.000%	64,664	+83.113%
2016-09-22	0.53000	0.53000	0.53000	0.53000	0.000%	155,622	+83.113%
2016-09-21	0.53000	0.53000	0.53000	0.53000	0.000%	73,159,385	+83.113%
2016-09-20	0.52500	0.53000	0.52500	0.53000	+0.952%	436,600	+83.113%
2016-09-19	0.51750	0.52500	0.51750	0.52500	+1.449%	220,473	+84.857%
2016-09-16	0.51750	0.52500	0.51750	0.51750	-1.429%	361,791	+87.536%
2016-09-15	0.51750	0.52750	0.51750	0.52500	+1.449%	1,123,986	+84.857%
2016-09-14	0.51750	0.51750	0.51750	0.51750	0.000%	202,843	+87.536%
2016-09-13	0.51750	0.51750	0.51750	0.51750	0.000%	17,222	+87.536%
2016-09-12	0.51750	0.51750	0.51750	0.51750	0.000%	24,720	+87.536%
2016-09-09	0.51750	0.51750	0.51750	0.51750	0.000%	124,502	+87.536%
2016-09-08	0.51000	0.51750	0.51000	0.51750	+2.475%	190,909	+87.536%
2016-09-07	0.50500	0.50500	0.50500	0.50500	0.000%	782,807	+92.178%
2016-09-06	0.50500	0.50500	0.50500	0.50500	0.000%	155,072	+92.178%
2016-09-05	0.50500	0.50500	0.50500	0.50500	0.000%	293,428	+92.178%
2016-09-02	0.50500	0.50500	0.50500	0.50500	0.000%	48,568	+92.178%
2016-09-01	0.51000	0.51000	0.50500	0.50500	-0.980%	513,965	+92.178%
2016-08-31	0.51000	0.51000	0.51000	0.51000	0.000%	52,028	+90.294%
2016-08-30	0.50500	0.51500	0.50500	0.51000	+0.990%	598,706	+90.294%
2016-08-25	0.51000	0.51000	0.50500	0.50500	-0.980%	278,337	+92.178%
2016-08-24	0.51000	0.51000	0.51000	0.51000	0.000%	636,509	+90.294%
2016-08-23	0.51000	0.51000	0.51000	0.51000	0.000%	467,770	+90.294%
2016-08-22	0.51000	0.51000	0.51000	0.51000	0.000%	111,095	+90.294%
2016-08-19	0.51000	0.51000	0.51000	0.51000	0.000%	295,203	+90.294%
2016-08-18	0.51000	0.51000	0.51000	0.51000	+2.000%	25,514	+90.294%
2016-08-17	0.51000	0.51000	0.51000	0.50000	-1.961%	13,592	+94.100%
2016-08-16	0.51000	0.51000	0.51000	0.51000	0.000%	293,301	+90.294%
2016-08-15	0.51000	0.51000	0.51000	0.51000	0.000%	40,635	+90.294%
2016-08-12	0.51000	0.51000	0.51000	0.51000	0.000%	24,513,230	+90.294%
2016-08-11	0.51000	0.51000	0.51000	0.51000	0.000%	57,262	+90.294%
2016-08-10	0.51000	0.51000	0.51000	0.51000	0.000%	923,571	+90.294%
2016-08-09	0.51000	0.51000	0.51000	0.51000	0.000%	148,070	+90.294%
2016-08-08	0.50500	0.51000	0.50500	0.51000	+0.990%	207,322	+90.294%
2016-08-05	0.50500	0.50500	0.50000	0.50500	0.000%	361,676	+92.178%
2016-08-04	0.50250	0.50500	0.50250	0.50500	+1.000%	1,037,975	+92.178%
2016-08-03	0.50250	0.50250	0.50000	0.50000	-0.498%	867,738	+94.100%
2016-08-02	0.50500	0.50500	0.50250	0.50250	-0.495%	74,499	+93.134%
2016-08-01	0.50250	0.50500	0.50250	0.50500	+0.498%	532,820	+92.178%
2016-07-29	0.50000	0.50500	0.50000	0.50250	+0.500%	975,000	+93.134%
2016-07-28	0.51000	0.51000	0.50000	0.50000	-1.961%	170,540	+94.100%
2016-07-27	0.51000	0.51000	0.51000	0.51000	0.000%	87,613	+90.294%
2016-07-26	0.51000	0.51000	0.51000	0.51000	0.000%	307,337	+90.294%
2016-07-25	0.51000	0.51000	0.51000	0.51000	0.000%	120,001	+90.294%
2016-07-22	0.51000	0.51000	0.50500	0.51000	0.000%	457,870	+90.294%
2016-07-21	0.51500	0.51500	0.51000	0.51000	-0.971%	1,068,483	+90.294%
2016-07-20	0.51500	0.51500	0.51500	0.51500	0.000%	181,042	+88.447%
2016-07-19	0.51500	0.51500	0.51500	0.51500	0.000%	87,111	+88.447%
2016-07-18	0.52000	0.52000	0.51500	0.51500	0.000%	599,860	+88.447%
2016-07-15	0.51500	0.52000	0.51500	0.51500	0.000%	11,046	+88.447%
2016-07-14	0.51500	0.51500	0.51500	0.51500	0.000%	35,597	+88.447%
2016-07-13	0.51500	0.51500	0.51500	0.51500	0.000%	687,876	+88.447%
2016-07-12	0.50500	0.51500	0.50500	0.51500	+1.980%	2,729,980	+88.447%
2016-07-11	0.50500	0.50500	0.50500	0.50500	0.000%	949,000	+92.178%
2016-07-08	0.50500	0.50500	0.50500	0.50500	0.000%	523,386	+92.178%
2016-07-07	0.50750	0.50750	0.50500	0.50500	-0.493%	1,001,571	+92.178%
2016-07-06	0.51500	0.51500	0.50750	0.50750	-1.456%	452,074	+91.232%
2016-07-05	0.52000	0.53000	0.51500	0.51500	-2.830%	846,690	+88.447%
2016-07-04	0.53000	0.53000	0.53000	0.53000	0.000%	659,000	+83.113%
2016-07-01	0.53000	0.53000	0.53000	0.53000	-0.935%	891,833	+83.113%
2016-06-30	0.52250	0.53500	0.52250	0.53500	+2.392%	1,011,420	+81.402%
2016-06-29	0.52250	0.52250	0.52250	0.52250	0.000%	2,841	+85.742%
2016-06-28	0.51750	0.52250	0.51750	0.52250	+0.966%	12,041,139	+85.742%
2016-06-27	0.52500	0.52500	0.51750	0.51750	-1.429%	577,291	+87.536%
2016-06-24	0.52750	0.52750	0.52000	0.52500	-2.778%	104,688	+84.857%
2016-06-23	0.53750	0.54000	0.53750	0.54000	+0.465%	285	+79.722%
2016-06-22	0.53500	0.53750	0.53500	0.53750	+0.467%	298,551	+80.558%
2016-06-21	0.53500	0.54000	0.53500	0.53500	-0.926%	46,710	+81.402%
2016-06-20	0.53750	0.54000	0.53500	0.54000	+0.465%	379,433	+79.722%
2016-06-17	0.53750	0.54500	0.53750	0.53750	0.000%	313,342	+80.558%
2016-06-16	0.53750	0.54000	0.53500	0.53750	0.000%	1,224,394	+80.558%
2016-06-15	0.53500	0.53750	0.53500	0.53750	+0.939%	1,632,859	+80.558%
2016-06-14	0.53000	0.53250	0.53000	0.53250	0.000%	167,208	+82.254%
2016-06-13	0.52750	0.53000	0.52750	0.53250	+0.948%	1,007,952	+82.254%
2016-06-10	0.52750	0.52750	0.52750	0.52750	-0.472%	1,638,648	+83.981%
2016-06-09	0.52750	0.52750	0.52750	0.53000	0.000%	514,847	+83.113%
2016-06-08	0.52750	0.53000	0.52750	0.53000	+0.474%	347,981	+83.113%
2016-06-07	0.52250	0.52750	0.52250	0.52750	+0.476%	120,511	+83.981%
2016-06-06	0.52500	0.52500	0.52500	0.52500	0.000%	96,865	+84.857%
2016-06-03	0.52000	0.52750	0.52000	0.52500	+0.962%	679,480	+84.857%
2016-06-02	0.52000	0.52000	0.52000	0.52000	0.000%	1,121,220	+86.635%
2016-06-01	0.51750	0.52250	0.51750	0.52000	0.000%	517,951	+86.635%
2016-05-31	0.51500	0.52000	0.51500	0.52000	+4.000%	174,149	+86.635%
2016-05-26	0.50500	0.50500	0.50000	0.50000	-0.990%	1,410,517	+94.100%
2016-05-25	0.50500	0.50500	0.50500	0.50500	-0.980%	1,299,970	+92.178%
2016-05-24	0.49000	0.50750	0.49000	0.51000	+4.082%	553,642	+90.294%
2016-05-23	0.47500	0.49000	0.47500	0.49000	+3.979%	195,623	+98.061%
2016-05-20	0.46750	0.47125	0.46750	0.47125	+0.802%	250,000	+105.942%
2016-05-19	0.46750	0.46750	0.46500	0.46750	0.000%	1,329,356	+107.594%
2016-05-18	0.47250	0.47250	0.46750	0.46750	-1.058%	812,645	+107.594%
2016-05-17	0.47250	0.47250	0.47250	0.47250	0.000%	101,312	+105.397%
2016-05-16	0.48250	0.48250	0.47000	0.47250	-3.571%	478,836	+105.397%
2016-05-13	0.47250	0.48750	0.47250	0.49000	+3.158%	376,790	+98.061%
2016-05-12	0.47250	0.47500	0.47250	0.47500	+0.529%	335,007	+104.316%
2016-05-11	0.47250	0.47250	0.47250	0.47250	0.000%	468,660	+105.397%
2016-05-10	0.47250	0.47250	0.47250	0.47250	0.000%	201,268	+105.397%
2016-05-09	0.47000	0.47250	0.47000	0.47250	-0.526%	5,765	+105.397%
2016-05-06	0.48000	0.48000	0.47500	0.47500	-1.042%	209,110	+104.316%
2016-05-05	0.47500	0.48250	0.47500	0.48000	-0.518%	424,322	+102.188%
2016-05-04	0.48250	0.48250	0.48250	0.48250	0.000%	160,803	+101.140%
2016-05-03	0.48250	0.48250	0.48250	0.48250	-1.531%	508,759	+101.140%
2016-04-29	0.48250	0.48250	0.48250	0.49000	+1.554%	85,376	+98.061%
2016-04-28	0.48500	0.48500	0.48250	0.48250	0.000%	11,978,627	+101.140%
2016-04-27	0.48250	0.48250	0.48250	0.48250	0.000%	84,484	+101.140%
2016-04-26	0.48250	0.48250	0.48250	0.48250	0.000%	0	+101.140%
2016-04-25	0.48250	0.48250	0.48250	0.48250	0.000%	15,882	+101.140%
2016-04-22	0.48250	0.48500	0.48250	0.48250	0.000%	100,972	+101.140%
2016-04-21	0.48500	0.49000	0.48250	0.48250	-0.515%	235,854	+101.140%
2016-04-20	0.48250	0.49000	0.48250	0.48500	0.000%	336,338	+100.103%
2016-04-19	0.48750	0.48750	0.48500	0.48500	-0.513%	291,307	+100.103%
2016-04-18	0.49250	0.49250	0.48500	0.48750	-1.015%	1,356,636	+99.077%
2016-04-15	0.49500	0.49500	0.49250	0.49250	+0.510%	202,046	+97.056%
2016-04-14	0.49750	0.50250	0.49500	0.49000	-1.508%	1,373,532	+98.061%
2016-04-13	0.48000	0.49750	0.48000	0.49750	+3.646%	365,495	+95.075%
2016-04-12	0.48000	0.48000	0.48000	0.48000	0.000%	10,924	+102.188%
2016-04-11	0.48000	0.48000	0.48000	0.48000	+0.261%	127,278	+102.188%
2016-04-08	0.47750	0.47875	0.47750	0.47875	+0.262%	180,006	+102.715%
2016-04-07	0.47000	0.47750	0.47000	0.47750	+0.526%	109,752	+103.246%
2016-04-06	0.47250	0.47500	0.46500	0.47500	0.000%	655,299	+104.316%
2016-04-05	0.46750	0.47500	0.46750	0.47500	+1.604%	264,571	+104.316%
2016-04-04	0.44375	0.47000	0.44250	0.46750	+5.650%	522,464	+107.594%
2016-04-01	0.44250	0.44250	0.44250	0.44250	0.000%	130,128	+119.322%
2016-03-31	0.44125	0.44250	0.44125	0.44250	-0.840%	128,511	+119.322%
2016-03-30	0.43000	0.45125	0.43000	0.44625	+3.779%	403,633	+117.479%
2016-03-29	0.42750	0.43000	0.42750	0.43000	0.000%	150,000	+125.698%
2016-03-24	0.43000	0.43000	0.42750	0.43000	+0.585%	119,623	+125.698%
2016-03-23	0.42125	0.42750	0.42125	0.42750	+1.484%	630,199	+127.018%
2016-03-22	0.42375	0.42375	0.42125	0.42125	-0.882%	160,444	+130.386%
2016-03-18	0.42000	0.42500	0.42000	0.42500	+1.190%	299,914	+128.353%
2016-03-17	0.42000	0.42000	0.42000	0.42000	0.000%	64,039	+131.071%
2016-03-16	0.42750	0.42750	0.41750	0.42000	-1.754%	1,084,461	+131.071%
2016-03-15	0.42750	0.42750	0.42750	0.42750	0.000%	23,449	+127.018%
2016-03-14	0.42750	0.42750	0.42750	0.42750	0.000%	2,691	+127.018%
2016-03-11	0.42750	0.42750	0.42750	0.42750	0.000%	0	+127.018%
2016-03-10	0.42750	0.42750	0.42750	0.42750	-0.581%	167,249	+127.018%
2016-03-09	0.43000	0.43500	0.43000	0.43000	0.000%	204,881	+125.698%
2016-03-08	0.43000	0.43000	0.43000	0.43000	0.000%	676,352	+125.698%
2016-03-07	0.43250	0.43250	0.42500	0.43000	-0.578%	107,302	+125.698%
2016-03-04	0.44500	0.44500	0.43250	0.43250	-2.809%	421,149	+124.393%
2016-03-03	0.44500	0.44500	0.44500	0.44500	0.000%	426,142	+118.090%
2016-03-02	0.44500	0.44500	0.44500	0.44500	-0.559%	305,362	+118.090%
2016-03-01	0.45250	0.45250	0.44750	0.44750	-0.556%	281,797	+116.872%
2016-02-29	0.45500	0.45500	0.45250	0.45000	-0.552%	326,792	+115.667%
2016-02-26	0.45250	0.45500	0.45250	0.45250	+0.556%	101,638	+114.475%
2016-02-25	0.45125	0.45250	0.44750	0.45000	+0.559%	528,099	+115.667%
2016-02-24	0.44750	0.44750	0.44750	0.44750	0.000%	65,753	+116.872%
2016-02-23	0.44750	0.44750	0.44750	0.44750	0.000%	1,371	+116.872%
2016-02-22	0.44500	0.44750	0.44250	0.44750	+0.562%	368,935	+116.872%
2016-02-19	0.44500	0.44500	0.44500	0.44500	0.000%	720,000	+118.090%
2016-02-18	0.44500	0.44500	0.44500	0.44500	0.000%	671,247	+118.090%
2016-02-17	0.44250	0.44500	0.44250	0.44500	+1.136%	636,776	+118.090%
2016-02-16	0.44125	0.44250	0.44000	0.44000	-0.283%	1,912,384	+120.568%
2016-02-15	0.44250	0.44250	0.44125	0.44125	-0.282%	525,417	+119.943%
2016-02-12	0.44500	0.44500	0.44250	0.44250	0.000%	716,943	+119.322%
2016-02-11	0.45750	0.45750	0.44250	0.44250	-3.804%	687,747	+119.322%
2016-02-10	0.46000	0.46000	0.46000	0.46000	0.000%	103,225	+110.978%
2016-02-09	0.46000	0.46000	0.46000	0.46000	0.000%	343,750	+110.978%
2016-02-08	0.46000	0.46000	0.46000	0.46000	0.000%	71,974	+110.978%
2016-02-05	0.46000	0.46000	0.46000	0.46000	0.000%	768,936	+110.978%
2016-02-04	0.46000	0.46000	0.45750	0.46000	0.000%	89,912	+110.978%
2016-02-03	0.46250	0.46250	0.46000	0.46000	-0.541%	83,144	+110.978%
2016-02-02	0.46250	0.46250	0.46250	0.46250	+0.543%	0	+109.838%
2016-02-01	0.45000	0.46000	0.45000	0.46000	+1.657%	470,782	+110.978%
2016-01-29	0.44750	0.45250	0.44750	0.45250	+1.117%	892,747	+114.475%
2016-01-28	0.44750	0.44750	0.44750	0.44750	+1.705%	480,875	+116.872%

.dark-mode .M5Zxxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5Zxxv{ color: #333333; background-color: white; border: 2px solid #333333; }ESRESIRIUS REAL ESTATE LDstock LSE

ESRE
SIRIUS REAL ESTATE LD
stock LSE