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
03/04/2020 254.50p 256.00p 250.00p 256.00p 492940
02/04/2020 280.00p 284.50p 256.00p 267.00p 80944
01/04/2020 253.50p 285.50p 248.00p 285.00p 138759
31/03/2020 249.50p 268.50p 249.50p 268.50p 535396
30/03/2020 250.00p 263.50p 245.50p 248.00p 70517
27/03/2020 265.00p 265.00p 245.50p 249.00p 126694
26/03/2020 259.00p 263.50p 239.00p 262.00p 112188
25/03/2020 258.50p 300.00p 254.82p 270.00p 533802
24/03/2020 234.00p 261.50p 223.35p 261.50p 98937
23/03/2020 242.50p 242.50p 223.00p 223.00p 38296
20/03/2020 225.00p 251.50p 225.00p 243.00p 142627
19/03/2020 205.00p 226.00p 203.50p 221.50p 206779
18/03/2020 213.00p 217.00p 202.50p 215.00p 449430
17/03/2020 230.50p 236.98p 210.50p 212.00p 208720
16/03/2020 265.50p 265.50p 219.00p 219.00p 500028
13/03/2020 260.00p 283.47p 255.00p 255.00p 135906
12/03/2020 256.00p 275.29p 252.00p 252.00p 109268
11/03/2020 280.00p 282.50p 279.00p 280.00p 154478
10/03/2020 276.00p 283.50p 276.00p 281.00p 206052
09/03/2020 280.00p 280.00p 273.00p 274.00p 57357
06/03/2020 292.00p 296.00p 280.50p 285.00p 115894
05/03/2020 294.50p 300.00p 293.50p 296.00p 69343
04/03/2020 288.50p 298.94p 288.50p 297.00p 114274
03/03/2020 291.00p 295.50p 288.20p 288.50p 62901
02/03/2020 295.00p 297.50p 287.55p 291.00p 67309
28/02/2020 305.50p 305.50p 293.47p 294.50p 311764
27/02/2020 312.50p 315.00p 307.00p 307.00p 196613
26/02/2020 316.50p 316.50p 310.50p 312.00p 101255
25/02/2020 316.50p 317.50p 314.00p 314.00p 53449
24/02/2020 320.00p 320.04p 310.50p 315.00p 262737
21/02/2020 324.50p 325.50p 320.00p 324.00p 35196
20/02/2020 325.50p 326.00p 320.00p 322.00p 59254
19/02/2020 328.50p 328.50p 320.00p 320.00p 70801
18/02/2020 325.50p 326.00p 320.50p 320.50p 56422
17/02/2020 326.00p 326.00p 320.00p 324.50p 37152
14/02/2020 328.50p 328.50p 321.00p 323.00p 36129
13/02/2020 322.00p 327.00p 318.50p 325.50p 360648
12/02/2020 322.50p 326.00p 319.00p 320.00p 143370
11/02/2020 326.00p 326.50p 322.00p 322.00p 47903
10/02/2020 320.00p 326.00p 318.02p 324.50p 160269
07/02/2020 319.00p 321.50p 318.38p 318.50p 80226
06/02/2020 316.00p 320.00p 316.00p 319.00p 178671
05/02/2020 316.50p 320.00p 310.00p 313.00p 51231
04/02/2020 320.00p 321.00p 316.00p 316.00p 36735
03/02/2020 316.00p 323.05p 315.00p 315.00p 39427
31/01/2020 319.50p 321.00p 317.00p 319.50p 55018
30/01/2020 313.00p 323.13p 311.98p 318.00p 606362
29/01/2020 310.00p 316.50p 310.00p 313.50p 147210
28/01/2020 312.00p 312.00p 306.00p 310.00p 156446
27/01/2020 315.00p 315.00p 311.00p 311.00p 71737
24/01/2020 316.00p 316.00p 313.00p 314.00p 45065
23/01/2020 313.50p 315.50p 313.00p 315.50p 524229
22/01/2020 313.00p 315.50p 310.37p 313.00p 524541
21/01/2020 315.00p 315.00p 311.21p 314.00p 42122
20/01/2020 315.00p 315.00p 311.14p 313.00p 41340
17/01/2020 313.00p 316.00p 311.50p 312.00p 78293
16/01/2020 314.00p 314.76p 311.00p 313.50p 170369
15/01/2020 315.00p 315.50p 314.58p 315.50p 155504
14/01/2020 314.50p 318.00p 314.50p 316.00p 20336
13/01/2020 318.50p 319.00p 314.50p 319.00p 43927
10/01/2020 314.50p 320.89p 314.50p 318.50p 55530
09/01/2020 316.50p 319.00p 314.50p 317.50p 13916
08/01/2020 318.00p 319.50p 314.50p 314.50p 50585
07/01/2020 318.00p 320.00p 318.00p 320.00p 94275
06/01/2020 320.00p 321.50p 317.50p 318.50p 34958
03/01/2020 320.00p 320.50p 318.50p 320.00p 50364
02/01/2020 320.50p 320.50p 314.50p 318.50p 39852
31/12/2019 324.00p 324.00p 317.00p 320.00p 67165
30/12/2019 321.50p 322.50p 312.40p 321.50p 104065
27/12/2019 314.00p 322.50p 313.79p 322.00p 35983
24/12/2019 313.50p 319.00p 313.00p 315.00p 26100
23/12/2019 322.50p 322.50p 314.00p 315.00p 77053
20/12/2019 313.00p 318.00p 312.50p 318.00p 325480
19/12/2019 314.00p 314.50p 309.50p 311.50p 261647
18/12/2019 313.50p 316.00p 312.50p 314.00p 66385
17/12/2019 316.00p 316.00p 313.00p 313.00p 55417
16/12/2019 317.50p 320.75p 313.00p 313.00p 106063
13/12/2019 319.00p 324.00p 313.00p 315.00p 79780
12/12/2019 320.00p 322.00p 316.00p 317.50p 121259
11/12/2019 324.00p 324.00p 307.00p 318.00p 190527
10/12/2019 325.00p 326.50p 324.00p 325.00p 225015
09/12/2019 325.00p 326.50p 324.50p 324.50p 173444
06/12/2019 327.00p 327.00p 325.00p 325.00p 54580
05/12/2019 326.50p 327.00p 323.59p 326.50p 92203
04/12/2019 327.00p 327.00p 325.00p 325.50p 474173
03/12/2019 325.50p 327.00p 323.05p 325.00p 425338
02/12/2019 327.00p 327.00p 324.00p 326.00p 24361
29/11/2019 324.50p 327.00p 324.50p 327.00p 587570
28/11/2019 325.00p 326.00p 324.50p 325.00p 94442
27/11/2019 328.50p 328.50p 324.00p 324.00p 63872
26/11/2019 325.00p 327.00p 323.75p 327.00p 55464
25/11/2019 324.50p 329.00p 322.50p 323.00p 243844
22/11/2019 322.00p 325.00p 321.50p 325.00p 1166423
21/11/2019 323.00p 327.00p 323.00p 323.00p 222238
20/11/2019 325.00p 325.73p 323.00p 323.00p 51351
19/11/2019 324.00p 324.00p 322.15p 324.00p 321531
18/11/2019 322.50p 324.00p 320.00p 324.00p 68116
15/11/2019 322.00p 324.00p 322.00p 323.00p 156209
14/11/2019 322.00p 324.50p 322.00p 322.00p 277051
13/11/2019 324.00p 324.00p 322.50p 322.50p 40890
12/11/2019 321.00p 322.05p 321.00p 321.50p 45391
11/11/2019 320.00p 322.00p 315.50p 320.00p 483812
08/11/2019 320.00p 324.50p 320.00p 321.00p 2343
07/11/2019 321.00p 323.50p 320.41p 321.00p 63272
06/11/2019 321.00p 327.50p 320.50p 325.00p 88167
05/11/2019 323.00p 323.50p 320.00p 322.50p 45536
04/11/2019 320.00p 327.50p 320.00p 324.00p 131283
01/11/2019 318.50p 323.50p 318.00p 319.00p 349920
31/10/2019 320.00p 320.00p 318.00p 318.50p 105738
30/10/2019 321.00p 322.50p 318.00p 320.00p 34389
29/10/2019 320.00p 325.00p 319.50p 319.50p 14665
28/10/2019 321.00p 324.28p 316.00p 318.00p 63958
25/10/2019 320.00p 322.50p 313.00p 320.00p 485680
24/10/2019 321.50p 321.50p 319.00p 319.00p 150484
23/10/2019 330.00p 330.00p 318.00p 320.00p 93892
22/10/2019 321.00p 326.38p 318.50p 320.00p 142509
21/10/2019 323.50p 323.50p 316.00p 321.00p 1219043
18/10/2019 315.50p 328.50p 314.73p 323.50p 980921
17/10/2019 312.50p 314.61p 310.00p 312.00p 49212
16/10/2019 313.00p 315.25p 311.00p 311.00p 36234
15/10/2019 314.50p 315.00p 307.00p 311.00p 36232
14/10/2019 314.00p 316.00p 312.00p 315.50p 111310
11/10/2019 315.00p 319.00p 312.00p 314.00p 43494
10/10/2019 314.50p 319.00p 314.00p 317.00p 73967
09/10/2019 310.00p 317.50p 310.00p 316.00p 65201
08/10/2019 311.00p 312.00p 309.90p 310.00p 51064
07/10/2019 312.00p 312.00p 308.00p 311.00p 121960
04/10/2019 312.50p 314.48p 309.00p 309.00p 122476
03/10/2019 307.50p 311.10p 307.47p 311.00p 60341
02/10/2019 308.00p 308.50p 305.50p 306.00p 31909
01/10/2019 306.00p 307.50p 303.48p 307.50p 43687
30/09/2019 298.00p 305.00p 294.50p 304.50p 86184
27/09/2019 295.50p 300.00p 295.50p 300.00p 86012
26/09/2019 296.50p 297.50p 288.52p 295.00p 115226
25/09/2019 296.00p 296.00p 293.00p 295.00p 61148
24/09/2019 295.00p 295.00p 293.00p 293.50p 57400
23/09/2019 290.00p 294.00p 285.00p 292.00p 11838
20/09/2019 290.00p 293.00p 288.00p 290.00p 108619
19/09/2019 285.50p 293.50p 285.50p 290.00p 68166
18/09/2019 290.00p 290.00p 285.50p 285.50p 49308
17/09/2019 287.00p 287.00p 285.00p 287.00p 32910
16/09/2019 285.00p 287.00p 283.50p 285.00p 31657
13/09/2019 283.50p 289.00p 282.50p 285.00p 42149
12/09/2019 280.50p 285.00p 280.50p 285.00p 58400
11/09/2019 284.50p 287.00p 280.50p 284.50p 62637
10/09/2019 283.00p 285.00p 278.50p 282.50p 132647
09/09/2019 286.00p 290.00p 278.61p 282.00p 91894
06/09/2019 285.50p 286.00p 278.21p 283.00p 47585
05/09/2019 282.00p 284.50p 274.50p 280.00p 114221
04/09/2019 285.00p 285.00p 279.50p 282.00p 107696
03/09/2019 287.00p 289.50p 272.00p 285.00p 54910
02/09/2019 287.00p 294.43p 282.50p 286.00p 51609
30/08/2019 280.50p 290.00p 277.95p 286.00p 282979
29/08/2019 275.50p 275.50p 270.50p 270.50p 18916
28/08/2019 276.50p 278.10p 271.00p 271.00p 46177
27/08/2019 281.00p 281.00p 270.00p 270.00p 178984
23/08/2019 281.50p 291.50p 281.50p 286.00p 82298
22/08/2019 283.00p 291.00p 275.80p 290.00p 43799
21/08/2019 273.00p 290.00p 273.00p 290.00p 101445
20/08/2019 276.50p 287.00p 273.86p 287.00p 103095
19/08/2019 283.50p 287.50p 282.33p 283.00p 36204
16/08/2019 295.00p 295.00p 278.00p 280.50p 89281
15/08/2019 289.50p 293.50p 278.00p 284.00p 97881
14/08/2019 292.00p 293.50p 287.00p 290.00p 56761
13/08/2019 308.00p 308.00p 291.00p 291.00p 80159
12/08/2019 286.00p 301.85p 286.00p 299.00p 108003
09/08/2019 292.50p 300.00p 289.00p 300.00p 43811
08/08/2019 299.00p 308.00p 290.22p 292.50p 46689
07/08/2019 300.00p 300.00p 287.00p 287.00p 13294
06/08/2019 292.50p 295.00p 291.05p 294.50p 12290
05/08/2019 296.50p 307.94p 286.50p 293.00p 57957
02/08/2019 302.50p 308.39p 301.00p 303.00p 28626
01/08/2019 306.50p 308.00p 302.00p 302.00p 9105
31/07/2019 298.00p 305.00p 295.20p 300.50p 36590
30/07/2019 297.00p 304.90p 294.05p 299.00p 48933
29/07/2019 296.50p 299.50p 293.00p 299.00p 65366
26/07/2019 292.00p 300.00p 291.42p 299.50p 44893
25/07/2019 288.50p 294.15p 288.50p 291.00p 85586
24/07/2019 289.50p 295.00p 289.50p 292.00p 18936
23/07/2019 293.00p 294.52p 289.00p 290.00p 25355
22/07/2019 289.50p 299.00p 289.50p 289.50p 30266
19/07/2019 291.50p 297.00p 290.00p 292.00p 20539
18/07/2019 287.00p 300.00p 287.00p 291.00p 72808
17/07/2019 286.50p 289.00p 286.50p 288.50p 74536
16/07/2019 289.50p 292.00p 286.00p 286.00p 38110
15/07/2019 291.50p 297.00p 288.00p 288.00p 46924
12/07/2019 302.00p 309.16p 289.50p 290.00p 35152
11/07/2019 297.50p 304.50p 295.50p 296.00p 43717
10/07/2019 304.50p 306.50p 297.50p 297.50p 165695
09/07/2019 303.50p 311.50p 300.00p 309.50p 66004
08/07/2019 283.00p 303.50p 283.00p 303.50p 99392
05/07/2019 287.00p 295.50p 281.87p 292.50p 337585
04/07/2019 286.50p 290.00p 282.50p 290.00p 149349
03/07/2019 286.00p 288.50p 283.50p 284.00p 151763
02/07/2019 295.00p 299.50p 284.50p 289.50p 168132
01/07/2019 283.50p 302.00p 283.50p 293.00p 101386
28/06/2019 282.00p 288.97p 280.00p 281.50p 225177
27/06/2019 275.50p 284.00p 275.50p 279.00p 80386
26/06/2019 284.00p 284.77p 275.38p 277.00p 112320
25/06/2019 284.00p 288.00p 280.50p 282.00p 213559

*Close Price adjusted for both dividends and splits