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
01/11/2021 401.00p 404.37p 401.00p 404.00p 38379
29/10/2021 402.00p 406.00p 401.00p 401.00p 61531
28/10/2021 403.00p 406.00p 402.00p 406.00p 432136
27/10/2021 402.00p 407.00p 396.00p 405.00p 288405
26/10/2021 399.00p 402.42p 396.00p 400.00p 215734
25/10/2021 400.00p 403.00p 399.00p 400.00p 40144
22/10/2021 400.00p 403.25p 396.00p 396.00p 32737
21/10/2021 403.00p 407.94p 402.00p 402.00p 725925
20/10/2021 407.00p 407.00p 400.00p 404.00p 45292
19/10/2021 403.00p 408.00p 401.31p 408.00p 192683
18/10/2021 399.00p 404.98p 397.82p 404.00p 87264
15/10/2021 398.00p 400.00p 396.41p 400.00p 48182
14/10/2021 399.00p 400.00p 396.00p 396.00p 75594
13/10/2021 392.00p 400.00p 392.00p 397.00p 49219
12/10/2021 389.00p 400.00p 389.00p 400.00p 210972
11/10/2021 391.00p 393.00p 391.00p 392.00p 31291
08/10/2021 393.00p 396.00p 390.00p 394.00p 27157
07/10/2021 391.00p 395.00p 388.00p 394.00p 80783
06/10/2021 391.00p 396.36p 384.00p 384.00p 83460
05/10/2021 396.00p 400.00p 393.00p 393.00p 60857
04/10/2021 394.00p 398.50p 393.79p 396.00p 82613
01/10/2021 388.00p 394.00p 386.30p 394.00p 84045
30/09/2021 391.00p 395.70p 385.00p 385.00p 96484
29/09/2021 390.00p 396.00p 390.00p 390.00p 60086
28/09/2021 399.00p 400.60p 388.00p 390.00p 91617
27/09/2021 399.00p 403.92p 395.00p 400.00p 187116
24/09/2021 399.00p 403.00p 391.00p 393.00p 192716
23/09/2021 395.00p 404.00p 395.00p 404.00p 510177
22/09/2021 401.00p 401.00p 392.00p 396.00p 65321
21/09/2021 392.00p 397.00p 391.00p 395.00p 47947
20/09/2021 396.00p 398.10p 388.20p 390.00p 125074
17/09/2021 403.00p 403.00p 400.00p 400.00p 343930
16/09/2021 403.00p 405.00p 400.00p 400.00p 548363
15/09/2021 398.00p 405.00p 396.00p 402.00p 164680
14/09/2021 401.00p 402.93p 396.00p 402.00p 132732
13/09/2021 403.00p 404.00p 401.00p 403.00p 93826
10/09/2021 405.00p 405.00p 400.00p 401.00p 84157
09/09/2021 398.00p 405.00p 398.00p 402.00p 115630
08/09/2021 403.00p 406.00p 393.00p 393.00p 79591
07/09/2021 404.00p 406.00p 402.00p 402.00p 67039
06/09/2021 404.00p 406.00p 404.00p 404.00p 133771
03/09/2021 405.00p 407.00p 401.00p 401.00p 108938
02/09/2021 406.00p 407.95p 405.00p 407.00p 30558
01/09/2021 408.00p 408.00p 405.00p 408.00p 161812
31/08/2021 406.00p 408.00p 405.00p 408.00p 48627
30/08/2021 407.00p 410.00p 405.00p 405.00p 54280
27/08/2021 407.00p 410.00p 405.00p 405.00p 54280
26/08/2021 409.00p 409.00p 406.00p 409.00p 59556
25/08/2021 406.00p 409.00p 404.00p 409.00p 143430
24/08/2021 409.00p 410.00p 406.00p 409.00p 56398
23/08/2021 405.00p 409.00p 403.00p 408.00p 110310
20/08/2021 397.00p 404.00p 397.00p 404.00p 329446
19/08/2021 399.00p 401.00p 396.50p 398.00p 213248
18/08/2021 400.00p 404.00p 399.00p 403.00p 198750
17/08/2021 399.00p 400.00p 398.00p 399.00p 115256
16/08/2021 401.00p 404.00p 397.00p 400.00p 176090
13/08/2021 403.00p 405.61p 399.00p 405.00p 103891
12/08/2021 405.00p 410.00p 397.00p 397.00p 77561
11/08/2021 405.00p 410.25p 399.00p 404.00p 840244
10/08/2021 405.00p 405.60p 399.00p 399.00p 117145
09/08/2021 412.00p 413.00p 405.07p 408.00p 23794
06/08/2021 410.00p 412.00p 409.00p 410.00p 99511
05/08/2021 408.00p 413.00p 405.76p 413.00p 125283
04/08/2021 408.00p 410.00p 408.00p 410.00p 121855
03/08/2021 405.00p 408.24p 404.75p 408.00p 93974
02/08/2021 400.00p 406.00p 400.00p 405.00p 20171
30/07/2021 403.00p 409.00p 396.79p 398.00p 32043
29/07/2021 405.00p 409.00p 400.00p 405.00p 37860
28/07/2021 410.00p 410.00p 404.00p 404.00p 107755
27/07/2021 407.00p 410.00p 405.14p 410.00p 38694
26/07/2021 404.00p 409.47p 404.00p 408.00p 42851
23/07/2021 400.00p 410.00p 399.00p 410.00p 44516
22/07/2021 400.00p 400.00p 395.11p 399.00p 90037
21/07/2021 400.00p 400.00p 398.00p 400.00p 99262
20/07/2021 395.00p 400.00p 395.00p 400.00p 52428
19/07/2021 395.00p 398.00p 395.00p 398.00p 79036
16/07/2021 398.00p 400.00p 398.00p 400.00p 146117
15/07/2021 398.00p 402.74p 398.00p 398.00p 20331
14/07/2021 402.00p 403.95p 392.00p 399.00p 80864
13/07/2021 412.00p 412.00p 403.00p 406.00p 31364
12/07/2021 414.00p 422.00p 406.08p 412.00p 83587
09/07/2021 410.00p 410.00p 404.00p 409.00p 98522
08/07/2021 409.00p 409.00p 402.27p 409.00p 53606
07/07/2021 410.00p 413.00p 395.37p 408.00p 120144
06/07/2021 407.00p 415.00p 407.00p 413.00p 81346
05/07/2021 409.00p 409.00p 399.00p 408.00p 44041
02/07/2021 400.00p 408.00p 399.00p 406.00p 224602
01/07/2021 395.00p 400.00p 395.00p 399.00p 186692
30/06/2021 399.00p 400.00p 396.50p 399.00p 126712
29/06/2021 394.00p 398.25p 394.00p 396.00p 121369
28/06/2021 392.00p 398.00p 392.00p 397.00p 177047
25/06/2021 393.00p 397.00p 392.07p 397.00p 67460
24/06/2021 393.00p 397.00p 393.00p 397.00p 64668
23/06/2021 396.00p 396.00p 393.00p 394.00p 104560
22/06/2021 399.00p 399.00p 394.73p 395.00p 195985
21/06/2021 395.00p 397.00p 394.00p 397.00p 106030
18/06/2021 398.00p 400.00p 394.00p 400.00p 319705
17/06/2021 394.00p 399.00p 394.00p 396.00p 193690
16/06/2021 398.00p 398.98p 392.43p 393.00p 95335
15/06/2021 398.00p 399.00p 395.00p 397.00p 158636
14/06/2021 394.00p 398.00p 393.00p 396.00p 41303
11/06/2021 394.00p 399.00p 390.00p 390.00p 199665
10/06/2021 398.00p 400.00p 397.00p 397.00p 135816
09/06/2021 400.00p 400.00p 398.50p 400.00p 137454
08/06/2021 398.00p 400.00p 398.00p 400.00p 106276
07/06/2021 397.00p 399.25p 396.19p 398.00p 102671
04/06/2021 400.00p 403.00p 394.50p 397.00p 314769
03/06/2021 399.00p 403.78p 395.00p 397.00p 122695
02/06/2021 387.00p 398.95p 383.00p 395.00p 437986
01/06/2021 386.00p 386.00p 375.00p 380.00p 91347
31/05/2021 380.00p 389.00p 365.00p 365.00p 122889
28/05/2021 380.00p 389.00p 365.00p 365.00p 122889
27/05/2021 379.00p 384.00p 377.93p 379.00p 127527
26/05/2021 369.00p 377.00p 369.00p 372.00p 101003
25/05/2021 375.00p 381.00p 366.00p 366.00p 338605
24/05/2021 366.00p 373.63p 365.00p 370.00p 94843
21/05/2021 362.00p 368.73p 362.00p 362.00p 45528
20/05/2021 370.00p 370.50p 367.00p 367.00p 56928
19/05/2021 368.00p 369.00p 366.00p 369.00p 10020
18/05/2021 369.00p 371.00p 363.00p 370.00p 323353
17/05/2021 369.00p 371.97p 364.00p 369.00p 82816
14/05/2021 368.00p 374.00p 364.00p 366.00p 115507
13/05/2021 365.00p 368.96p 364.12p 369.00p 37518
12/05/2021 367.00p 377.00p 367.00p 374.00p 153643
11/05/2021 370.00p 376.05p 364.67p 370.00p 257766
10/05/2021 376.00p 376.00p 370.00p 371.00p 619448
07/05/2021 373.00p 379.00p 370.00p 372.00p 222404
06/05/2021 362.00p 378.00p 362.00p 376.00p 1426461
05/05/2021 363.00p 366.06p 362.00p 362.00p 72080
04/05/2021 364.00p 367.00p 364.00p 367.00p 285132
03/05/2021 362.00p 364.99p 362.00p 364.00p 53645
30/04/2021 362.00p 364.99p 362.00p 364.00p 53645
29/04/2021 362.00p 366.95p 362.00p 365.00p 125301
28/04/2021 365.00p 366.50p 364.00p 365.00p 48488
27/04/2021 368.00p 369.00p 364.49p 367.00p 55850
26/04/2021 368.00p 371.29p 366.00p 367.00p 58942
23/04/2021 368.00p 370.00p 367.01p 370.00p 116790
22/04/2021 361.00p 369.00p 361.00p 369.00p 279439
21/04/2021 356.00p 362.00p 356.00p 359.00p 91680
20/04/2021 369.00p 369.00p 358.00p 359.00p 65614
19/04/2021 365.00p 368.96p 358.00p 362.00p 133477
16/04/2021 370.00p 373.56p 358.00p 364.00p 239203
15/04/2021 346.00p 383.00p 346.00p 369.00p 652960
14/04/2021 339.00p 346.00p 336.76p 345.00p 174450
13/04/2021 333.00p 339.96p 333.00p 339.00p 95433
12/04/2021 328.00p 334.00p 328.00p 333.00p 34279
09/04/2021 332.00p 336.94p 331.00p 331.00p 50593
08/04/2021 334.00p 337.00p 331.76p 337.00p 79560
07/04/2021 332.00p 334.00p 330.52p 332.00p 23073
06/04/2021 329.00p 336.00p 325.92p 336.00p 64842
02/04/2021 328.00p 329.00p 326.00p 329.00p 40937
01/04/2021 328.00p 329.00p 326.00p 329.00p 40937
31/03/2021 324.50p 329.50p 324.00p 329.50p 127917
30/03/2021 328.50p 328.50p 325.00p 325.00p 36914
29/03/2021 331.00p 331.57p 324.50p 326.50p 59463
26/03/2021 326.00p 331.50p 323.96p 330.00p 41613
25/03/2021 324.50p 330.00p 322.00p 329.00p 158025
24/03/2021 324.00p 325.00p 321.85p 325.00p 44260
23/03/2021 323.00p 326.00p 323.00p 325.00p 99813
22/03/2021 323.00p 324.28p 321.50p 324.00p 23487
19/03/2021 326.50p 326.50p 318.00p 322.00p 155834
18/03/2021 321.50p 325.00p 321.50p 324.00p 65147
17/03/2021 324.00p 324.00p 321.50p 323.00p 37949
16/03/2021 324.00p 326.00p 323.50p 324.00p 99794
15/03/2021 324.00p 326.00p 323.50p 323.50p 38602
12/03/2021 325.50p 329.47p 323.50p 325.00p 116838
11/03/2021 322.00p 329.43p 322.00p 327.00p 87047
10/03/2021 324.50p 325.50p 323.00p 325.50p 58971
09/03/2021 324.50p 328.00p 321.00p 323.00p 63961
08/03/2021 324.50p 328.00p 323.50p 325.00p 69884
05/03/2021 323.00p 324.50p 323.00p 323.00p 16968
04/03/2021 328.50p 330.30p 323.50p 323.50p 11723
03/03/2021 326.50p 330.28p 325.50p 325.50p 18060
02/03/2021 328.50p 329.33p 326.50p 328.00p 38037
01/03/2021 323.00p 328.13p 323.00p 325.00p 173138
26/02/2021 325.50p 329.00p 320.00p 320.00p 32828
25/02/2021 327.00p 330.00p 323.00p 325.50p 144509
24/02/2021 327.00p 330.00p 322.50p 322.50p 73294
23/02/2021 330.00p 334.43p 327.00p 327.00p 61610
22/02/2021 338.00p 338.93p 333.00p 333.00p 36547
19/02/2021 339.00p 339.00p 333.00p 334.50p 75225
18/02/2021 339.50p 339.50p 334.26p 339.00p 53902
17/02/2021 339.50p 340.00p 334.00p 338.50p 70401
16/02/2021 338.00p 339.42p 332.00p 337.50p 74947
15/02/2021 337.00p 340.00p 337.00p 340.00p 50803
12/02/2021 338.50p 340.38p 335.00p 336.00p 15346
11/02/2021 338.00p 338.50p 335.50p 338.50p 79216
10/02/2021 333.00p 339.47p 331.00p 335.00p 36623
09/02/2021 336.50p 340.00p 335.00p 340.00p 140156
08/02/2021 334.50p 337.00p 331.56p 335.00p 134428
05/02/2021 334.50p 335.00p 330.50p 335.00p 68787
04/02/2021 324.00p 335.42p 324.00p 330.00p 251667
03/02/2021 320.00p 327.00p 320.00p 321.50p 126040
02/02/2021 323.50p 323.80p 317.50p 320.50p 162616
01/02/2021 324.50p 326.41p 320.00p 321.50p 104100
29/01/2021 320.00p 325.00p 317.50p 325.00p 113807
28/01/2021 328.00p 329.00p 316.00p 316.00p 204237
27/01/2021 330.00p 330.50p 328.00p 329.50p 39745
26/01/2021 332.00p 334.44p 329.50p 329.50p 24465
25/01/2021 332.00p 336.00p 330.00p 330.00p 61302

*Close Price adjusted for both dividends and splits