Phoenix Spree Deutschland Limited Shs NPV (PSDL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Spree Deutschland Limited Shs NPV

Date Open High Low Close* Volume
20/12/2024 166.50p 170.00p 166.00p 167.00p 60096
19/12/2024 168.50p 168.50p 165.50p 166.50p 32439
18/12/2024 166.50p 171.75p 166.50p 168.50p 55093
17/12/2024 169.50p 175.50p 166.00p 168.50p 509668
16/12/2024 162.50p 165.75p 162.00p 165.75p 9082
13/12/2024 162.50p 163.50p 162.50p 163.50p 85958
12/12/2024 163.50p 165.58p 162.50p 164.00p 14557
11/12/2024 164.00p 166.00p 162.50p 166.00p 18957
10/12/2024 166.50p 166.75p 165.00p 165.00p 116314
09/12/2024 169.50p 169.50p 166.00p 168.00p 7539
06/12/2024 166.00p 170.03p 165.85p 166.00p 28303
05/12/2024 169.00p 169.00p 165.00p 165.00p 26071
04/12/2024 168.00p 172.34p 167.00p 168.00p 2965
03/12/2024 172.00p 173.00p 167.50p 168.00p 92387
02/12/2024 172.50p 174.00p 172.00p 174.00p 15197
29/11/2024 173.00p 174.00p 172.00p 172.50p 5619
28/11/2024 173.50p 173.93p 173.00p 173.50p 6020
27/11/2024 175.00p 175.00p 173.00p 173.00p 16557
26/11/2024 173.00p 173.69p 173.00p 173.00p 69726
25/11/2024 173.00p 174.55p 173.00p 173.50p 11007
22/11/2024 175.00p 175.00p 174.00p 174.00p 5082
21/11/2024 173.50p 176.06p 173.25p 176.00p 38014
20/11/2024 173.50p 175.25p 173.00p 175.25p 19871
19/11/2024 173.50p 174.00p 173.50p 174.00p 22845
18/11/2024 173.00p 173.30p 173.00p 173.00p 4053
15/11/2024 174.00p 175.50p 173.50p 174.50p 16034
14/11/2024 173.50p 174.00p 173.00p 174.00p 34334
13/11/2024 173.50p 176.49p 173.00p 173.00p 17649
12/11/2024 173.00p 175.00p 173.00p 174.25p 689
11/11/2024 177.50p 178.29p 173.50p 175.00p 50127
08/11/2024 177.00p 177.76p 177.00p 177.00p 24633
07/11/2024 173.50p 180.00p 173.50p 179.00p 42312
06/11/2024 177.00p 179.50p 173.50p 178.00p 98676
05/11/2024 173.50p 179.12p 173.50p 178.00p 18113
04/11/2024 173.50p 180.00p 173.50p 180.00p 29187
01/11/2024 176.00p 180.00p 175.14p 180.00p 8832
31/10/2024 173.50p 180.50p 173.50p 180.50p 24168
30/10/2024 173.50p 181.50p 173.50p 177.50p 33355
29/10/2024 173.00p 175.37p 173.00p 174.00p 32318
28/10/2024 173.50p 177.00p 173.50p 173.50p 61843
25/10/2024 179.00p 182.00p 174.00p 177.50p 7264
24/10/2024 176.50p 182.00p 176.50p 178.00p 15584
23/10/2024 177.00p 179.20p 176.20p 178.00p 68613
22/10/2024 177.00p 178.00p 177.00p 177.00p 22067
21/10/2024 179.50p 180.53p 174.50p 178.00p 131175
18/10/2024 175.00p 177.00p 174.00p 177.00p 21933
17/10/2024 174.00p 181.14p 174.00p 177.50p 6303
16/10/2024 178.00p 179.00p 175.40p 179.00p 20524
15/10/2024 179.50p 180.00p 174.00p 176.50p 7995
14/10/2024 179.50p 183.89p 177.50p 178.00p 480884
11/10/2024 178.00p 179.43p 177.87p 178.00p 38373
10/10/2024 176.00p 176.00p 175.03p 176.00p 6123
09/10/2024 175.50p 176.32p 173.50p 175.50p 14434
08/10/2024 175.00p 176.50p 173.00p 175.50p 26439
07/10/2024 175.00p 175.00p 173.00p 174.00p 30152
04/10/2024 177.50p 179.00p 173.50p 174.00p 66717
03/10/2024 174.00p 177.03p 174.00p 174.00p 16258
02/10/2024 174.00p 179.25p 174.00p 177.00p 3311
01/10/2024 172.00p 179.19p 172.00p 175.00p 26946
30/09/2024 174.00p 179.00p 173.60p 176.00p 96861
27/09/2024 174.50p 178.84p 172.00p 172.00p 31932
26/09/2024 177.00p 177.95p 174.00p 174.00p 64821
25/09/2024 170.00p 176.50p 170.00p 174.50p 29970
24/09/2024 174.00p 176.35p 174.00p 174.00p 31208
23/09/2024 169.50p 174.00p 169.50p 171.00p 117159
20/09/2024 167.50p 170.00p 165.47p 170.00p 70119
19/09/2024 165.00p 167.85p 165.00p 165.00p 13682
18/09/2024 165.00p 168.00p 165.00p 165.00p 30428
17/09/2024 165.00p 168.07p 165.00p 165.00p 33370
16/09/2024 164.50p 167.82p 164.00p 167.00p 35671
13/09/2024 167.00p 168.50p 167.00p 168.50p 53576
12/09/2024 167.00p 168.00p 163.50p 167.00p 59667
11/09/2024 164.00p 167.00p 163.15p 167.00p 65748
10/09/2024 162.00p 164.00p 161.50p 163.00p 131097
09/09/2024 163.00p 164.00p 162.50p 163.00p 5907
06/09/2024 164.00p 164.00p 162.00p 164.00p 4949
05/09/2024 162.50p 164.00p 162.50p 162.50p 21895
04/09/2024 162.00p 163.41p 162.00p 162.00p 6348
03/09/2024 161.50p 162.78p 161.00p 161.50p 70587
02/09/2024 162.00p 162.00p 161.00p 162.00p 60828
30/08/2024 162.00p 162.00p 157.50p 162.00p 17051
29/08/2024 162.00p 162.00p 158.50p 162.00p 31032
28/08/2024 162.00p 162.00p 159.50p 160.75p 7305
27/08/2024 157.00p 162.00p 157.00p 161.50p 290599
23/08/2024 158.50p 159.75p 158.30p 159.75p 317
22/08/2024 158.50p 161.00p 158.00p 161.00p 18821
21/08/2024 161.00p 160.32p 158.10p 159.00p 4305
20/08/2024 161.00p 161.00p 158.50p 159.50p 131580
19/08/2024 165.50p 165.50p 161.00p 162.00p 18365
16/08/2024 162.00p 164.49p 161.20p 162.00p 29860
15/08/2024 164.00p 164.00p 161.20p 162.00p 33632
14/08/2024 164.00p 164.00p 161.50p 163.50p 8133
13/08/2024 162.50p 163.00p 158.16p 162.00p 24563
12/08/2024 162.00p 162.98p 159.29p 162.00p 54107
09/08/2024 160.50p 161.50p 160.00p 161.50p 853
08/08/2024 159.50p 161.00p 157.60p 161.00p 32481
07/08/2024 160.50p 161.00p 157.04p 161.00p 299823
06/08/2024 160.50p 160.50p 157.53p 159.50p 15330
05/08/2024 158.50p 159.00p 157.00p 157.00p 40193
02/08/2024 158.50p 161.00p 158.50p 161.00p 927
01/08/2024 158.50p 159.50p 158.50p 158.50p 24263
31/07/2024 159.00p 159.00p 158.50p 158.50p 18263
30/07/2024 158.50p 159.83p 158.50p 158.50p 177241
29/07/2024 158.00p 160.50p 157.50p 157.50p 188
26/07/2024 157.50p 157.50p 157.50p 157.50p 708
25/07/2024 161.00p 161.00p 157.50p 158.00p 3769
24/07/2024 157.50p 159.00p 157.50p 157.50p 36459
23/07/2024 157.50p 159.00p 157.50p 157.50p 6859
22/07/2024 158.50p 159.13p 157.50p 157.50p 4195
19/07/2024 157.50p 157.50p 157.50p 157.50p 1066
18/07/2024 157.50p 159.00p 157.50p 157.50p 22494
17/07/2024 157.50p 159.00p 157.50p 157.50p 11713
16/07/2024 157.50p 158.50p 157.50p 158.00p 219978
15/07/2024 158.00p 159.63p 157.50p 157.50p 19464
12/07/2024 158.00p 159.00p 158.00p 158.00p 12704
11/07/2024 159.00p 159.00p 158.00p 158.00p 30966
10/07/2024 157.50p 158.73p 157.50p 157.50p 13666
09/07/2024 157.50p 159.00p 157.50p 157.50p 12737
08/07/2024 159.00p 159.00p 157.50p 158.00p 82294
05/07/2024 158.00p 158.82p 157.50p 157.50p 53188
04/07/2024 158.00p 159.00p 157.50p 157.50p 17152
03/07/2024 157.50p 159.50p 157.00p 157.50p 141354
02/07/2024 152.50p 158.50p 152.50p 158.50p 16995
01/07/2024 152.50p 159.49p 152.50p 157.50p 13813
28/06/2024 157.50p 157.50p 156.17p 157.50p 2657
27/06/2024 157.00p 157.00p 155.00p 155.00p 90051
26/06/2024 156.00p 156.65p 155.00p 156.00p 11601
25/06/2024 158.50p 158.50p 155.50p 156.50p 65472
24/06/2024 158.00p 159.50p 155.50p 156.50p 28972
21/06/2024 158.00p 159.50p 155.20p 159.50p 48822
20/06/2024 158.00p 159.50p 155.00p 159.50p 21807
19/06/2024 158.00p 159.50p 155.00p 159.50p 8832
18/06/2024 155.50p 160.00p 155.50p 160.00p 78678
17/06/2024 160.00p 160.00p 155.50p 160.00p 12895
14/06/2024 160.50p 161.50p 155.00p 155.00p 201779
13/06/2024 161.50p 163.49p 160.00p 161.50p 3262
12/06/2024 160.00p 162.80p 158.00p 161.50p 28072
11/06/2024 160.50p 161.00p 155.50p 156.50p 10140
10/06/2024 160.00p 161.86p 157.00p 160.00p 27937
07/06/2024 161.00p 162.45p 155.00p 156.00p 598229
06/06/2024 160.00p 162.50p 160.00p 162.50p 56989
05/06/2024 160.00p 161.25p 159.00p 160.00p 5425
04/06/2024 162.00p 162.00p 159.35p 160.00p 15784
03/06/2024 160.00p 162.51p 160.00p 160.00p 35189
31/05/2024 161.00p 161.00p 159.50p 160.00p 115865
30/05/2024 159.00p 160.50p 159.00p 160.00p 44765
29/05/2024 160.00p 160.50p 159.00p 159.00p 53369
28/05/2024 158.50p 159.88p 158.00p 159.00p 10542
24/05/2024 158.00p 158.50p 157.00p 158.00p 50665
23/05/2024 157.00p 160.00p 157.00p 160.00p 36481
22/05/2024 155.00p 157.84p 155.00p 157.25p 30992
21/05/2024 155.00p 158.00p 153.38p 157.00p 44329
20/05/2024 155.00p 159.50p 155.00p 157.00p 32916
17/05/2024 153.00p 154.01p 153.00p 153.00p 942
16/05/2024 152.00p 154.50p 152.00p 154.00p 65047
15/05/2024 151.00p 155.00p 151.00p 155.00p 110066
14/05/2024 153.00p 156.00p 149.00p 151.00p 74046
13/05/2024 153.50p 156.00p 151.00p 154.00p 46111
10/05/2024 153.50p 157.00p 151.00p 152.50p 64688
09/05/2024 153.00p 153.00p 151.00p 151.00p 23603
08/05/2024 152.50p 153.35p 149.50p 151.50p 39990
07/05/2024 150.00p 151.40p 148.50p 149.50p 67204
03/05/2024 148.00p 150.00p 145.00p 150.00p 54739
02/05/2024 144.00p 149.32p 143.45p 148.00p 33307
01/05/2024 146.00p 149.49p 143.00p 143.00p 44851
30/04/2024 153.00p 153.00p 146.00p 146.50p 90912
29/04/2024 149.00p 156.60p 146.50p 148.00p 23535
26/04/2024 148.00p 151.00p 147.51p 151.00p 13736
25/04/2024 152.00p 158.50p 146.00p 146.00p 95596
24/04/2024 150.50p 152.00p 148.00p 148.50p 24568
23/04/2024 148.50p 152.00p 146.50p 147.00p 67885
22/04/2024 143.00p 146.50p 142.52p 146.50p 57892
19/04/2024 141.50p 144.50p 141.00p 142.00p 20498
18/04/2024 142.00p 144.50p 142.00p 142.00p 40
17/04/2024 142.50p 142.50p 140.00p 140.50p 27068
16/04/2024 142.00p 144.50p 139.45p 142.00p 979
15/04/2024 139.50p 145.00p 139.50p 139.50p 3719
12/04/2024 140.00p 140.86p 138.00p 139.50p 61197
11/04/2024 141.00p 141.25p 140.05p 141.25p 2400
10/04/2024 141.00p 143.62p 140.00p 140.00p 30611
09/04/2024 139.00p 142.50p 139.00p 141.00p 172099
08/04/2024 139.00p 142.50p 139.00p 140.00p 73127
05/04/2024 140.00p 144.50p 135.50p 136.00p 196684
04/04/2024 146.00p 146.00p 140.00p 140.00p 48734
03/04/2024 147.00p 148.00p 141.00p 141.00p 83006
02/04/2024 151.00p 151.00p 140.00p 140.50p 175422
28/03/2024 155.50p 156.06p 151.00p 151.00p 109971
27/03/2024 151.50p 153.33p 149.08p 151.50p 6184
26/03/2024 152.50p 152.50p 150.00p 151.50p 64397
25/03/2024 144.50p 152.00p 144.50p 151.50p 259733
22/03/2024 146.00p 149.82p 146.00p 148.00p 86005
21/03/2024 143.00p 146.47p 143.00p 145.00p 68221
20/03/2024 140.00p 140.00p 139.50p 142.00p 324025
19/03/2024 140.00p 141.00p 138.48p 139.50p 151906
18/03/2024 143.00p 145.00p 140.50p 141.00p 105125
15/03/2024 147.00p 150.17p 140.00p 141.00p 4525098
14/03/2024 140.00p 147.50p 139.01p 145.50p 270637
13/03/2024 128.00p 141.00p 125.00p 138.00p 395734
12/03/2024 140.00p 143.00p 124.50p 124.50p 322234
11/03/2024 141.50p 146.00p 135.50p 135.50p 45560

*Close Price adjusted for both dividends and splits