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
08/03/2024 146.00p 146.00p 141.00p 143.00p 376752
07/03/2024 144.00p 147.50p 142.94p 144.00p 407168
06/03/2024 148.50p 148.55p 144.00p 145.00p 172391
05/03/2024 152.50p 155.00p 144.00p 145.00p 238799
04/03/2024 150.00p 157.50p 150.00p 153.00p 57025
01/03/2024 159.50p 159.50p 147.50p 150.00p 193397
29/02/2024 164.50p 164.50p 150.00p 152.00p 319618
28/02/2024 168.50p 170.97p 164.00p 166.00p 45147
27/02/2024 172.00p 172.00p 168.00p 168.00p 23393
26/02/2024 170.00p 171.56p 168.00p 168.00p 39839
23/02/2024 175.00p 179.00p 169.50p 169.50p 22114
22/02/2024 174.50p 176.00p 169.00p 169.00p 73118
21/02/2024 173.00p 176.50p 171.00p 171.00p 17342
20/02/2024 175.50p 177.57p 175.50p 175.50p 115
19/02/2024 172.50p 177.50p 171.50p 171.50p 12765
16/02/2024 173.50p 173.50p 172.50p 172.50p 14780
15/02/2024 174.00p 177.37p 172.50p 173.00p 16171
14/02/2024 177.50p 182.00p 170.00p 170.00p 30928
13/02/2024 182.00p 182.00p 177.50p 181.50p 24718
12/02/2024 177.50p 182.00p 177.50p 182.00p 22001
09/02/2024 180.50p 182.50p 177.00p 177.00p 77877
08/02/2024 178.50p 178.67p 177.24p 178.00p 28475
07/02/2024 175.00p 181.50p 172.50p 178.00p 212216
06/02/2024 180.00p 182.00p 180.00p 181.00p 145642
05/02/2024 181.00p 182.50p 178.63p 182.50p 15082
02/02/2024 178.50p 181.50p 178.50p 180.50p 13558
01/02/2024 181.50p 181.50p 178.00p 179.50p 396777
31/01/2024 180.00p 180.00p 176.59p 179.00p 15662
30/01/2024 178.00p 180.93p 174.50p 178.00p 147506
29/01/2024 175.00p 180.00p 174.67p 180.00p 465014
26/01/2024 173.00p 174.69p 171.00p 174.50p 2409922
25/01/2024 171.00p 173.18p 170.61p 173.00p 22549
24/01/2024 172.00p 172.00p 170.00p 172.00p 4712
23/01/2024 170.50p 170.92p 168.66p 170.50p 11869
22/01/2024 168.00p 171.30p 168.00p 170.00p 168348
19/01/2024 169.00p 171.50p 169.00p 169.00p 36982
18/01/2024 167.00p 171.50p 166.00p 169.00p 74998
17/01/2024 169.00p 170.98p 165.48p 170.00p 19123
16/01/2024 171.50p 171.50p 169.00p 170.00p 22839
15/01/2024 172.00p 172.00p 170.41p 172.00p 2802
12/01/2024 171.50p 172.00p 168.50p 169.00p 10836
11/01/2024 168.00p 172.50p 168.00p 172.50p 36756
10/01/2024 167.50p 171.00p 167.50p 169.00p 13014
09/01/2024 169.00p 171.00p 167.17p 171.00p 12835
08/01/2024 171.50p 171.50p 164.41p 171.50p 17074
05/01/2024 171.00p 171.00p 164.67p 169.00p 6633
04/01/2024 165.00p 172.50p 165.00p 172.50p 93837
03/01/2024 168.00p 170.50p 167.41p 168.00p 179359
02/01/2024 166.00p 170.50p 166.00p 169.00p 15584
29/12/2023 169.00p 170.50p 166.00p 170.50p 4328
28/12/2023 169.50p 170.00p 166.50p 169.00p 39393
27/12/2023 170.00p 170.00p 167.50p 167.50p 22655
22/12/2023 165.50p 169.00p 165.50p 167.50p 11660
21/12/2023 165.00p 170.00p 165.00p 165.00p 3908
20/12/2023 163.50p 170.00p 163.00p 166.50p 200926
19/12/2023 163.50p 163.50p 162.25p 163.50p 57335
18/12/2023 163.00p 165.00p 160.09p 165.00p 92854
15/12/2023 161.00p 163.00p 161.00p 163.00p 46937
14/12/2023 160.00p 163.00p 156.00p 156.00p 65348
13/12/2023 155.00p 158.11p 155.00p 155.00p 9211
12/12/2023 161.50p 161.50p 158.09p 161.50p 7526
11/12/2023 156.50p 156.50p 154.00p 154.00p 13548
08/12/2023 157.00p 159.96p 157.00p 157.00p 44994
07/12/2023 160.00p 161.00p 157.50p 158.00p 38473
06/12/2023 159.50p 162.00p 157.00p 162.00p 60436
05/12/2023 157.00p 159.50p 157.00p 159.50p 7207
04/12/2023 157.00p 159.50p 153.54p 157.50p 61509
01/12/2023 156.00p 161.00p 156.00p 159.00p 60775
30/11/2023 156.50p 162.50p 152.00p 152.00p 39030
29/11/2023 157.50p 157.50p 155.33p 157.50p 11895
28/11/2023 154.50p 158.00p 154.50p 158.00p 13215
27/11/2023 156.00p 159.00p 156.00p 159.00p 116313
24/11/2023 159.00p 162.50p 153.83p 157.00p 79759
23/11/2023 162.00p 168.75p 160.00p 160.50p 67428
22/11/2023 164.50p 171.50p 162.00p 164.00p 78673
21/11/2023 164.50p 168.00p 162.00p 162.00p 64161
20/11/2023 164.00p 164.50p 163.00p 164.50p 10883
17/11/2023 167.00p 168.00p 162.68p 167.00p 24857
16/11/2023 162.00p 167.50p 161.50p 161.50p 31971
15/11/2023 160.50p 165.00p 158.00p 163.00p 257771
14/11/2023 160.00p 163.50p 157.00p 157.00p 51161
13/11/2023 162.50p 164.00p 159.25p 159.50p 31129
10/11/2023 156.50p 165.50p 156.50p 165.50p 15184
09/11/2023 156.50p 161.80p 156.50p 156.50p 8246
08/11/2023 161.00p 161.00p 156.50p 158.00p 9775
07/11/2023 159.00p 161.50p 155.00p 161.50p 31671
06/11/2023 162.00p 162.94p 159.00p 161.50p 59116
03/11/2023 158.00p 163.50p 156.00p 163.00p 86610
02/11/2023 155.50p 159.50p 149.14p 156.00p 112351
01/11/2023 154.00p 156.75p 149.00p 149.00p 68953
31/10/2023 161.50p 166.50p 154.00p 156.00p 103746
30/10/2023 164.00p 168.50p 161.50p 161.50p 7738
27/10/2023 164.00p 167.50p 161.50p 167.50p 11299
26/10/2023 163.50p 164.00p 162.00p 162.00p 14924
25/10/2023 163.50p 168.50p 163.50p 164.00p 9574
24/10/2023 162.50p 165.50p 158.50p 163.00p 29476
23/10/2023 161.50p 169.00p 161.27p 168.50p 12616
20/10/2023 161.00p 164.50p 157.00p 164.50p 15565
19/10/2023 162.50p 169.50p 161.33p 162.00p 20404
18/10/2023 160.50p 167.50p 160.50p 167.50p 44147
17/10/2023 166.00p 168.75p 160.50p 166.00p 14714
16/10/2023 167.00p 170.00p 164.42p 170.00p 7086
13/10/2023 173.50p 173.50p 163.00p 169.00p 17704
12/10/2023 169.50p 171.50p 169.50p 169.50p 4148
11/10/2023 170.50p 173.00p 165.58p 173.00p 38344
10/10/2023 168.00p 172.50p 163.00p 169.00p 58337
09/10/2023 164.00p 166.50p 164.00p 164.00p 32677
06/10/2023 167.50p 169.50p 164.95p 169.50p 16520
05/10/2023 162.00p 167.00p 162.00p 167.00p 11000
04/10/2023 163.50p 166.50p 160.50p 160.50p 16634
03/10/2023 168.50p 172.34p 161.50p 167.00p 62593
02/10/2023 165.50p 166.00p 164.00p 165.50p 209643
29/09/2023 165.00p 168.00p 163.00p 163.00p 61619
28/09/2023 165.00p 166.00p 164.50p 164.50p 44818
27/09/2023 169.00p 172.00p 164.82p 165.00p 68868
26/09/2023 169.50p 171.00p 169.00p 170.00p 12527
25/09/2023 166.50p 171.00p 166.50p 170.00p 15225
22/09/2023 168.00p 171.20p 167.50p 170.00p 166070
21/09/2023 167.50p 172.50p 165.88p 170.00p 22701
20/09/2023 169.50p 171.00p 166.00p 166.00p 37568
19/09/2023 166.00p 170.50p 165.94p 170.00p 124659
18/09/2023 163.00p 170.50p 163.00p 166.50p 261668
15/09/2023 167.50p 173.00p 160.50p 160.50p 799068
14/09/2023 164.50p 170.00p 164.50p 170.00p 24877
13/09/2023 168.00p 169.12p 164.00p 164.00p 42752
12/09/2023 164.50p 167.50p 162.00p 165.00p 25070
11/09/2023 157.00p 166.00p 157.00p 163.00p 103430
08/09/2023 160.00p 161.50p 160.00p 161.00p 13969
07/09/2023 155.00p 163.50p 155.00p 160.00p 155754
06/09/2023 165.00p 172.41p 150.50p 161.00p 149316
05/09/2023 170.50p 173.96p 165.00p 165.00p 27044
04/09/2023 166.50p 170.01p 164.25p 165.50p 15181
01/09/2023 168.50p 169.58p 162.00p 162.00p 34445
31/08/2023 170.50p 176.94p 168.50p 168.50p 68468
30/08/2023 179.00p 179.00p 170.50p 176.00p 35081
29/08/2023 173.00p 179.00p 170.59p 175.50p 19339
25/08/2023 180.50p 180.50p 175.00p 180.00p 95230
24/08/2023 183.00p 183.00p 177.00p 177.00p 162517
23/08/2023 176.00p 183.00p 173.00p 178.00p 37135
22/08/2023 183.00p 183.00p 172.50p 173.00p 13772
21/08/2023 179.00p 185.46p 170.00p 175.00p 186173
18/08/2023 181.00p 185.50p 178.00p 178.50p 15084
17/08/2023 186.50p 190.00p 181.00p 183.50p 38204
16/08/2023 183.00p 186.00p 181.00p 183.00p 23623
15/08/2023 181.00p 187.00p 179.00p 179.00p 82987
14/08/2023 185.50p 190.95p 182.25p 184.00p 343343
11/08/2023 187.00p 187.00p 182.00p 182.00p 29005
10/08/2023 189.00p 190.50p 185.50p 188.00p 130104
09/08/2023 195.50p 195.50p 187.00p 188.00p 95013
08/08/2023 192.50p 194.50p 188.00p 188.00p 33756
07/08/2023 199.50p 200.00p 198.00p 199.50p 3749
04/08/2023 199.00p 199.34p 194.00p 199.00p 16876
03/08/2023 193.50p 194.00p 185.00p 194.00p 13115
02/08/2023 196.00p 198.75p 189.72p 196.00p 21449
01/08/2023 197.00p 202.00p 192.56p 202.00p 8004
31/07/2023 189.00p 198.00p 185.50p 193.50p 29279
28/07/2023 189.50p 197.50p 185.50p 185.50p 21566
27/07/2023 198.00p 198.50p 194.00p 198.50p 7535
26/07/2023 197.00p 198.00p 191.17p 193.00p 11383
25/07/2023 192.50p 198.50p 192.50p 197.50p 12453
24/07/2023 198.00p 200.00p 192.00p 192.50p 12221
21/07/2023 195.00p 203.00p 192.00p 194.50p 69054
20/07/2023 190.50p 192.38p 180.50p 188.00p 5623
19/07/2023 185.00p 194.50p 185.00p 194.00p 105744
18/07/2023 180.50p 185.00p 179.25p 182.00p 9953
17/07/2023 178.00p 186.50p 178.00p 181.50p 19642
14/07/2023 178.50p 185.00p 178.50p 185.00p 86437
13/07/2023 182.00p 182.00p 179.50p 182.00p 21458
12/07/2023 182.00p 186.50p 178.00p 183.00p 6623
11/07/2023 182.00p 187.14p 178.79p 182.00p 48524
10/07/2023 185.50p 187.00p 181.50p 185.50p 11414
07/07/2023 180.50p 186.93p 176.50p 178.00p 43192
06/07/2023 182.50p 188.50p 179.00p 180.00p 62657
05/07/2023 190.00p 192.18p 184.00p 184.00p 49038
04/07/2023 190.00p 194.00p 183.50p 189.00p 11994
03/07/2023 189.00p 189.50p 182.50p 189.00p 49508
30/06/2023 186.50p 193.50p 183.53p 186.00p 14352
29/06/2023 186.50p 191.63p 182.50p 183.00p 16019
28/06/2023 188.50p 191.63p 183.26p 190.00p 32954
27/06/2023 187.50p 187.50p 182.50p 185.00p 53228
26/06/2023 188.50p 188.50p 185.50p 187.50p 60356
23/06/2023 190.00p 192.39p 187.00p 188.50p 34542
22/06/2023 190.00p 198.00p 185.50p 188.50p 38403
21/06/2023 188.50p 199.50p 187.55p 199.50p 17335
20/06/2023 192.50p 199.50p 190.50p 192.00p 29452
19/06/2023 192.50p 198.50p 192.50p 196.00p 18197
16/06/2023 195.00p 201.00p 193.71p 201.00p 78102
15/06/2023 198.00p 198.50p 194.00p 198.50p 18278
14/06/2023 194.00p 197.00p 192.50p 196.00p 9559
13/06/2023 194.00p 199.44p 192.00p 192.00p 21233
12/06/2023 193.00p 195.50p 191.00p 191.00p 39790
09/06/2023 200.00p 201.00p 193.00p 193.00p 5744
08/06/2023 193.00p 200.00p 193.00p 200.00p 5199
07/06/2023 194.00p 198.50p 194.00p 195.75p 10560
06/06/2023 198.00p 203.37p 194.76p 198.00p 23105
05/06/2023 201.00p 202.00p 199.00p 199.00p 76905
02/06/2023 196.00p 204.00p 195.65p 196.00p 40098
01/06/2023 193.00p 203.00p 193.00p 195.50p 29785
31/05/2023 196.50p 204.00p 195.00p 195.00p 57683
30/05/2023 198.00p 205.00p 196.70p 203.00p 44880

*Close Price adjusted for both dividends and splits