Sirius Re Historical Data - SRE.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Sirius Re (SRE.GB)
Sirius Re (SRE.GB) Historical

Sirius Re (SRE.GB)

78.00

-1.00

(-1.27%)

Closed February 16 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	78	80	77	0	0	DE
4	-1	-1.26582278481	79	84	76	136	78.40077369	DE
12	-7	-8.23529411765	85	89	73	1005	85.12845642	DE
26	-19	-19.587628866	97	109	73	1086	86.53660637	DE
52	-7	-8.23529411765	85	109	73	1453	91.18201294	DE
156	-52	-40	130	135	64.334	3317	87.74055906	DE
260	-13	-14.2857142857	91	145.138	64.334	4596	95.40617609	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739547420	78	-1	-1.27	78	80	77	0
1739460900	79	0	0.00	78	79	77	0
1739378040	79	1	1.28	78	80	78	0
1739291220	78	-1	-1.27	78	79	77	0
1739202480	79	1	1.28	77	79	77	0
1738937700	78	0	0.00	78	79	77	0
1738855980	78	0	0.00	78	80	77	383
1738772880	78	1	1.30	77	80	77	0
1738686480	77	-1	-1.28	77	78	77	0
1738596900	78	-2	-2.50	79	80	77	0
1738337520	80	-1	-1.23	79	81	79	518
1738254840	81	3	3.85	80	81	78	0
1738165140	78	0	0.00	78	80	78	0
1738078980	78	1	1.30	77	79	76	1684
1737975300	77	1	1.32	79	79	76	0
1737735960	76	-8	-9.52	76	78	76	0
1737649680	84	5	6.33	79	84	76	0
1737563340	79	0	0.00	79	79	79	0
1737476940	79	0	0.00	79	79	79	0
1737390480	79	-1	-1.25	80	80	79	0
1737131340	80	1	1.27	79	80	79	0
1737044940	79	3	3.95	75	79	75	0
1736955300	76	2	2.70	76	76	74	0
1736869080	74	1	1.37	76	76	73	0
1736782500	73	0	0.00	73	74	73	0
1736524020	73	0	0.00	76	76	73	0
1736439600	73	0	0.00	73	74	73	0
1736353620	73	-3	-3.95	76	77	73	0
1736264400	76	-2	-2.56	78	78	76	0
1736180880	78	0	0.00	78	79	77	0
1735918500	78	0	0.00	79	79	78	0
1735832160	78	0	0.00	78	79	78	0
1735662660	78	0	0.00	78	78	78	0
1735576260	78	0	0.00	77	78	77	0
1735313700	78	1	1.30	79	79	77	0
1735057680	77	0	0.00	77	77	77	0
1734971280	77	-1	-1.28	79	79	77	0
1734712200	78	1	1.30	79	79	76	636
1734622440	77	-7	-8.33	79	80	77	0
1734536340	84	4	5.00	80	84	79	612
1734449880	80	-1	-1.23	81	81	79	0
1734366420	81	-1	-1.22	82	83	80	0
1734104460	82	-1	-1.20	83	83	82	0
1734020880	83	-3	-3.49	85	87	82	12150
1733931060	86	-1	-1.15	87	89	85	0
1733848080	87	1	1.16	86	87	85.9625	2448
1733761860	86	-1	-1.15	87	88	86	2980
1733495700	87	-1	-1.14	88	88	87	0
1733416140	88	0	0.00	88	89	87	2084
1733326500	88	1	1.15	85	89	85	2413
1733239800	87	1	1.16	87	88	85.9	2088
1733156940	86	-1	-1.15	86	87	85	7816
1732897620	87	1	1.16	86	87	85	0
1732808160	86	-1	-1.15	88	88	86	2259
1732721820	87	2	2.35	88	88	85	2343
1732638480	85	-2	-2.30	85	87	85	1000
1732548840	87	1	1.16	88	88	85.5375	223
1732289460	86	1	1.18	85	87	85	12646
1732203480	85	0	0.00	85	87	84	5888
1732120140	85	-2	-2.30	87	87	85	1386
1732033620	87	-1	-1.14	86	88	86	0
1731947580	88	-1	-1.12	88	88	85	10685

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions