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
26/05/2023 199.50p 204.00p 196.76p 202.00p 6098
25/05/2023 204.00p 206.07p 196.00p 196.00p 17749
24/05/2023 208.00p 208.00p 200.00p 208.00p 31155
23/05/2023 201.00p 207.00p 192.50p 207.00p 37794
22/05/2023 200.00p 206.00p 193.00p 196.00p 31042
19/05/2023 195.50p 197.00p 195.00p 196.50p 19054
18/05/2023 196.00p 199.50p 195.00p 196.00p 5473
17/05/2023 196.50p 199.00p 195.50p 195.50p 22298
16/05/2023 196.00p 199.00p 193.00p 195.00p 36307
15/05/2023 195.50p 199.00p 192.00p 198.50p 80807
12/05/2023 198.00p 198.00p 194.00p 197.50p 11722
11/05/2023 201.00p 207.00p 196.00p 199.00p 27030
10/05/2023 204.00p 204.00p 198.00p 198.00p 119229
09/05/2023 198.00p 201.00p 193.50p 200.00p 55061
05/05/2023 198.00p 204.00p 198.00p 200.00p 59386
04/05/2023 200.00p 208.00p 198.40p 208.00p 5677
03/05/2023 202.00p 204.00p 202.00p 204.00p 54899
02/05/2023 203.00p 204.00p 202.00p 203.00p 61626
28/04/2023 200.00p 203.00p 200.00p 202.00p 72002
27/04/2023 193.00p 201.85p 193.00p 199.00p 9581
26/04/2023 203.00p 204.00p 197.00p 197.50p 36726
25/04/2023 197.50p 204.00p 197.50p 204.00p 21750
24/04/2023 203.00p 203.00p 198.50p 203.00p 26864
21/04/2023 203.00p 204.00p 200.00p 204.00p 49243
20/04/2023 190.50p 204.00p 190.50p 203.00p 29231
19/04/2023 196.50p 200.00p 192.50p 198.00p 93176
18/04/2023 197.00p 197.00p 186.15p 196.00p 159705
17/04/2023 196.50p 197.00p 191.72p 196.50p 26498
14/04/2023 190.50p 193.83p 189.00p 189.00p 47358
13/04/2023 190.50p 191.00p 187.17p 191.00p 9779
12/04/2023 190.00p 191.00p 187.50p 190.50p 104592
11/04/2023 195.00p 195.00p 182.11p 187.00p 116335
06/04/2023 186.00p 190.50p 185.00p 189.50p 114920
05/04/2023 189.50p 190.50p 184.00p 189.50p 39539
04/04/2023 191.00p 192.50p 190.00p 190.50p 56055
03/04/2023 181.00p 194.50p 181.00p 193.00p 90112
31/03/2023 193.00p 194.50p 184.00p 185.50p 91996
30/03/2023 194.00p 196.50p 189.50p 189.50p 165333
29/03/2023 210.00p 210.00p 194.50p 195.00p 272477
28/03/2023 220.00p 223.00p 217.00p 217.00p 64108
27/03/2023 228.00p 233.00p 221.00p 221.00p 18291
24/03/2023 229.00p 232.00p 224.00p 226.00p 17640
23/03/2023 225.00p 233.00p 225.00p 229.00p 30969
22/03/2023 226.00p 231.00p 225.00p 229.00p 35493
21/03/2023 230.00p 234.00p 229.00p 229.00p 71146
20/03/2023 233.00p 234.00p 228.00p 234.00p 62594
17/03/2023 233.00p 234.00p 228.05p 233.00p 76067
16/03/2023 235.00p 235.21p 230.00p 230.00p 39441
15/03/2023 236.00p 239.00p 234.00p 239.00p 55407
14/03/2023 237.00p 246.00p 236.00p 237.00p 48751
13/03/2023 241.00p 247.00p 234.25p 240.00p 21596
10/03/2023 235.00p 242.50p 230.00p 235.00p 136235
09/03/2023 244.00p 249.00p 236.00p 236.00p 70806
08/03/2023 242.00p 247.00p 241.00p 246.00p 50494
07/03/2023 241.00p 249.00p 240.67p 246.00p 76176
06/03/2023 246.00p 252.00p 241.10p 244.00p 20217
03/03/2023 240.00p 245.17p 240.00p 240.00p 43889
02/03/2023 240.00p 248.00p 240.00p 240.00p 5820
01/03/2023 243.00p 253.53p 243.00p 243.00p 131744
28/02/2023 250.00p 256.00p 250.00p 256.00p 54104
27/02/2023 250.00p 255.00p 245.50p 255.00p 97766
24/02/2023 242.00p 250.00p 242.00p 250.00p 111485
23/02/2023 245.00p 246.00p 240.00p 244.00p 15495
22/02/2023 243.00p 250.00p 243.00p 246.00p 23587
21/02/2023 246.00p 250.00p 243.48p 246.00p 5722
20/02/2023 247.00p 251.00p 246.00p 250.00p 15005
17/02/2023 248.00p 250.00p 247.00p 247.00p 24298
16/02/2023 250.00p 250.00p 246.00p 250.00p 80029
15/02/2023 251.00p 253.00p 242.00p 244.00p 56830
14/02/2023 244.00p 254.00p 242.50p 254.00p 128976
13/02/2023 251.00p 253.00p 250.00p 253.00p 7964
10/02/2023 249.00p 253.00p 249.00p 249.00p 13568
09/02/2023 250.00p 250.80p 241.51p 250.00p 21825
08/02/2023 245.00p 253.00p 244.76p 250.00p 89573
07/02/2023 252.00p 255.00p 241.22p 255.00p 50055
06/02/2023 248.00p 252.00p 245.00p 252.00p 68227
03/02/2023 244.00p 253.00p 238.08p 251.00p 32085
02/02/2023 244.00p 248.48p 238.04p 248.00p 272188
01/02/2023 244.00p 244.00p 240.28p 244.00p 31435
31/01/2023 245.00p 245.00p 236.00p 236.00p 67677
30/01/2023 245.00p 245.00p 232.00p 241.00p 47850
27/01/2023 245.00p 245.00p 241.00p 245.00p 23118
26/01/2023 239.00p 240.00p 236.00p 240.00p 65334
25/01/2023 239.00p 240.00p 234.00p 237.00p 21504
24/01/2023 239.00p 239.00p 233.30p 239.00p 39042
23/01/2023 244.00p 244.40p 234.00p 238.00p 55802
20/01/2023 236.00p 245.00p 236.00p 236.00p 15498
19/01/2023 238.00p 247.00p 235.94p 242.00p 84057
18/01/2023 242.00p 250.00p 242.00p 242.00p 27859
17/01/2023 252.00p 255.00p 250.00p 250.00p 29197
16/01/2023 249.00p 255.00p 245.05p 249.00p 30901
13/01/2023 248.00p 256.00p 245.42p 256.00p 45775
12/01/2023 246.00p 248.00p 242.00p 247.00p 14574
11/01/2023 243.00p 246.96p 238.00p 242.00p 19978
10/01/2023 240.00p 247.00p 240.00p 240.00p 6835
09/01/2023 241.00p 247.91p 239.00p 242.00p 51147
06/01/2023 243.00p 245.00p 240.64p 243.00p 38115
05/01/2023 246.00p 248.00p 242.25p 243.00p 26806
04/01/2023 248.00p 251.00p 241.00p 243.00p 61686
03/01/2023 243.00p 255.00p 243.00p 249.00p 42982
30/12/2022 239.00p 248.00p 239.00p 247.00p 5725
29/12/2022 247.00p 247.00p 239.00p 242.00p 30947
28/12/2022 246.00p 249.00p 245.00p 246.00p 21489
23/12/2022 246.00p 249.89p 246.00p 246.00p 122
22/12/2022 248.00p 251.00p 239.00p 240.00p 40672
21/12/2022 242.00p 257.00p 242.00p 251.00p 24157
20/12/2022 242.00p 250.00p 242.00p 247.00p 54109
19/12/2022 244.00p 247.28p 243.00p 243.00p 19704
16/12/2022 249.00p 254.00p 244.00p 244.00p 440599
15/12/2022 257.00p 257.00p 251.00p 256.00p 39872
14/12/2022 255.00p 259.00p 255.00p 257.00p 147592
13/12/2022 253.00p 258.00p 252.69p 256.00p 25163
12/12/2022 262.00p 262.00p 253.73p 258.00p 29247
09/12/2022 251.00p 261.00p 248.15p 261.00p 17925
08/12/2022 261.00p 261.00p 248.00p 248.00p 48872
07/12/2022 253.00p 261.00p 243.54p 260.00p 85123
06/12/2022 249.00p 253.00p 242.35p 253.00p 47515
05/12/2022 250.00p 257.00p 245.00p 248.00p 46091
02/12/2022 253.00p 253.00p 243.60p 250.00p 27952
01/12/2022 250.00p 252.00p 246.00p 249.00p 30454
30/11/2022 249.00p 252.27p 248.52p 250.00p 32292
29/11/2022 252.00p 253.00p 248.50p 251.00p 56915
28/11/2022 249.00p 257.88p 249.00p 253.00p 4959
25/11/2022 248.00p 251.00p 248.00p 249.00p 58601
24/11/2022 250.00p 256.00p 248.00p 251.00p 51201
23/11/2022 253.00p 254.00p 249.72p 252.00p 17647
22/11/2022 250.00p 253.00p 249.00p 253.00p 17083
21/11/2022 249.00p 251.09p 244.00p 250.00p 69532
18/11/2022 249.00p 256.00p 249.00p 256.00p 11055
17/11/2022 244.00p 251.00p 244.00p 250.00p 43592
16/11/2022 244.00p 257.85p 244.00p 244.00p 29307
15/11/2022 260.00p 263.00p 250.00p 250.00p 55136
14/11/2022 252.00p 265.00p 252.00p 252.00p 37757
11/11/2022 259.00p 264.89p 246.00p 246.00p 51782
10/11/2022 254.00p 259.00p 247.24p 252.00p 172125
09/11/2022 254.00p 254.15p 241.00p 254.00p 11880
08/11/2022 252.00p 254.00p 246.00p 253.00p 20664
07/11/2022 254.00p 258.39p 253.76p 254.00p 36599
04/11/2022 251.00p 256.00p 251.00p 255.00p 76800
03/11/2022 253.00p 257.00p 251.00p 254.00p 39897
02/11/2022 261.00p 261.00p 251.00p 260.00p 29046
01/11/2022 249.00p 265.00p 247.00p 261.00p 60023
31/10/2022 250.00p 264.00p 247.06p 264.00p 84977
28/10/2022 251.00p 254.52p 246.02p 250.00p 189908
27/10/2022 252.00p 255.00p 249.00p 252.00p 23399
26/10/2022 255.00p 258.63p 253.00p 255.00p 60357
25/10/2022 260.00p 260.00p 256.80p 259.00p 16468
24/10/2022 258.00p 264.36p 256.10p 260.00p 19533
21/10/2022 256.00p 268.73p 256.00p 264.00p 20827
20/10/2022 260.00p 260.00p 255.00p 255.00p 444611
19/10/2022 261.00p 272.00p 256.00p 261.00p 16726
18/10/2022 271.00p 271.00p 262.00p 266.00p 3494
17/10/2022 264.00p 270.00p 261.00p 267.00p 21233
14/10/2022 249.00p 261.64p 249.00p 255.00p 17348
13/10/2022 250.00p 262.00p 242.12p 262.00p 120256
12/10/2022 259.00p 266.27p 251.00p 260.00p 88374
11/10/2022 269.00p 277.00p 259.00p 269.00p 14631
10/10/2022 282.00p 282.00p 263.00p 264.00p 8872
07/10/2022 271.00p 277.00p 269.00p 277.00p 13611
06/10/2022 286.00p 286.00p 275.00p 277.00p 6732
05/10/2022 275.00p 283.00p 273.00p 280.00p 36659
04/10/2022 282.00p 284.36p 277.00p 282.00p 30460
03/10/2022 282.00p 290.00p 280.00p 284.00p 110221
30/09/2022 286.00p 295.90p 285.71p 290.00p 138971
29/09/2022 285.00p 306.00p 262.20p 290.00p 70316
28/09/2022 272.00p 287.00p 260.84p 287.00p 46728
27/09/2022 278.00p 289.00p 264.00p 273.00p 19939
26/09/2022 279.00p 289.00p 279.00p 280.00p 26790
23/09/2022 289.00p 295.11p 285.00p 285.00p 57470
22/09/2022 298.00p 298.00p 291.00p 295.00p 6642
21/09/2022 297.00p 298.95p 295.00p 296.00p 1720
20/09/2022 299.00p 304.69p 299.00p 299.00p 5337
19/09/2022 301.00p 306.00p 296.00p 299.00p 109559
16/09/2022 301.00p 306.00p 296.00p 299.00p 109459
15/09/2022 301.00p 305.32p 296.00p 300.00p 37681
14/09/2022 310.00p 310.00p 296.00p 298.00p 17406
13/09/2022 310.00p 310.00p 301.00p 307.00p 45703
12/09/2022 310.00p 310.00p 297.00p 302.00p 67166
09/09/2022 304.00p 307.00p 299.00p 304.00p 44711
08/09/2022 307.00p 308.80p 295.00p 303.00p 175767
07/09/2022 299.00p 306.00p 299.00p 306.00p 20516
06/09/2022 299.00p 303.00p 299.00p 302.00p 47826
05/09/2022 298.00p 301.33p 297.00p 297.00p 16673
02/09/2022 300.00p 303.00p 297.00p 300.00p 3007
01/09/2022 299.00p 301.00p 295.00p 297.00p 37947
31/08/2022 299.00p 299.00p 292.00p 299.00p 52855
30/08/2022 280.00p 297.24p 280.00p 285.00p 134740
29/08/2022 294.00p 304.00p 278.00p 278.00p 155763
26/08/2022 294.00p 304.00p 278.00p 278.00p 129747
25/08/2022 296.00p 296.90p 294.00p 295.00p 25962
24/08/2022 300.00p 301.80p 295.00p 295.00p 22781
23/08/2022 309.00p 310.00p 300.00p 300.00p 51321
22/08/2022 309.00p 312.00p 309.00p 312.00p 9478
19/08/2022 315.00p 318.50p 309.00p 309.00p 12140
18/08/2022 319.00p 319.00p 312.00p 312.00p 24067
17/08/2022 312.00p 319.00p 311.00p 315.00p 40629
16/08/2022 316.00p 316.00p 311.00p 315.00p 13169
15/08/2022 311.00p 319.98p 311.00p 316.00p 50000
12/08/2022 331.00p 331.00p 315.00p 317.00p 46926
11/08/2022 330.00p 330.33p 324.00p 324.00p 6891

*Close Price adjusted for both dividends and splits