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
06/09/2018 368.00p 369.00p 364.00p 368.00p 33759
05/09/2018 368.00p 371.00p 365.00p 368.00p 154133
04/09/2018 370.00p 371.21p 367.00p 367.00p 33029
03/09/2018 371.00p 376.34p 363.00p 368.00p 57484
31/08/2018 375.00p 376.00p 371.00p 375.00p 30193
30/08/2018 375.00p 379.00p 374.00p 376.00p 60795
29/08/2018 367.00p 375.00p 367.00p 375.00p 33494
28/08/2018 367.00p 375.00p 367.00p 375.00p 93306
24/08/2018 376.00p 378.00p 364.00p 364.00p 30655
23/08/2018 362.00p 378.00p 362.00p 376.00p 26368
22/08/2018 379.00p 382.00p 374.00p 375.00p 46793
21/08/2018 381.00p 390.00p 375.34p 384.00p 149633
20/08/2018 385.00p 388.39p 379.52p 384.00p 32659
17/08/2018 374.00p 383.00p 367.34p 383.00p 87269
16/08/2018 361.00p 375.00p 361.00p 375.00p 113263
15/08/2018 365.00p 372.04p 365.00p 370.00p 16408
14/08/2018 369.00p 374.02p 365.00p 366.00p 101451
13/08/2018 370.00p 375.00p 365.00p 369.00p 50987
10/08/2018 361.00p 371.00p 357.00p 365.00p 79026
09/08/2018 365.00p 375.00p 356.66p 375.00p 111676
08/08/2018 362.00p 366.14p 361.00p 365.00p 79772
07/08/2018 360.00p 370.00p 359.46p 368.00p 84923
06/08/2018 354.00p 362.00p 347.15p 362.00p 25824
03/08/2018 355.00p 358.17p 353.46p 358.00p 56165
02/08/2018 350.00p 355.00p 348.00p 353.00p 69680
01/08/2018 346.00p 350.00p 342.00p 342.00p 22754
31/07/2018 343.00p 352.00p 343.00p 344.00p 45482
30/07/2018 344.00p 350.00p 335.00p 344.00p 166897
27/07/2018 341.00p 349.00p 337.00p 342.00p 50807
26/07/2018 336.00p 348.00p 336.00p 348.00p 31687
25/07/2018 339.00p 343.10p 332.60p 338.00p 134924
24/07/2018 333.00p 337.00p 332.94p 337.00p 41019
23/07/2018 331.00p 336.04p 329.00p 330.00p 60914
20/07/2018 335.00p 337.00p 330.00p 330.00p 39813
19/07/2018 345.00p 348.80p 327.61p 329.00p 428924
18/07/2018 334.00p 349.00p 332.12p 349.00p 484965
17/07/2018 333.00p 346.00p 330.00p 331.00p 32212
16/07/2018 332.00p 334.00p 329.98p 331.00p 47600
13/07/2018 331.00p 335.81p 330.00p 330.00p 108499
12/07/2018 330.00p 337.97p 330.00p 330.00p 184176
11/07/2018 337.00p 337.00p 330.00p 332.00p 158058
10/07/2018 342.00p 350.00p 332.00p 333.00p 120851
09/07/2018 350.00p 354.00p 330.00p 351.00p 183485
06/07/2018 343.00p 350.00p 339.36p 350.00p 88915
05/07/2018 333.00p 347.00p 331.00p 343.00p 61067
04/07/2018 333.00p 338.00p 330.00p 334.00p 71474
03/07/2018 343.00p 345.00p 332.00p 340.00p 143443
02/07/2018 343.00p 348.68p 337.00p 343.00p 25982
29/06/2018 335.00p 345.00p 335.00p 345.00p 49527
28/06/2018 340.00p 341.68p 334.00p 338.00p 46926
27/06/2018 337.00p 344.00p 337.00p 340.00p 96044
26/06/2018 347.00p 352.00p 337.00p 352.00p 88154
25/06/2018 337.00p 346.25p 337.00p 343.00p 58835
22/06/2018 336.00p 350.00p 336.00p 350.00p 28571
21/06/2018 339.00p 350.00p 337.00p 338.00p 55492
20/06/2018 339.00p 347.69p 337.00p 338.00p 41505
19/06/2018 340.00p 342.00p 336.54p 338.00p 55677
18/06/2018 338.00p 343.00p 338.00p 340.00p 61499
15/06/2018 353.00p 353.00p 338.00p 340.00p 280102
14/06/2018 343.00p 350.00p 338.10p 350.00p 83986
13/06/2018 343.00p 344.22p 340.00p 340.00p 203476
12/06/2018 349.00p 349.00p 337.00p 338.00p 64065
11/06/2018 353.00p 355.71p 340.00p 343.00p 67629
08/06/2018 360.00p 360.00p 352.00p 353.00p 26838
07/06/2018 348.00p 360.00p 348.00p 350.00p 85405
06/06/2018 348.00p 363.00p 348.00p 355.00p 19301
05/06/2018 350.00p 363.00p 347.62p 363.00p 110967
04/06/2018 350.00p 350.00p 348.00p 350.00p 161249
01/06/2018 352.00p 354.00p 349.00p 352.00p 61666
31/05/2018 365.00p 365.00p 349.00p 350.00p 107150
30/05/2018 350.00p 359.00p 349.00p 352.00p 623914
29/05/2018 350.00p 360.00p 350.00p 358.00p 42710
25/05/2018 357.00p 360.00p 350.00p 350.00p 108939
24/05/2018 360.00p 360.00p 356.46p 357.00p 25492
23/05/2018 360.00p 360.00p 358.00p 360.00p 279445
22/05/2018 359.00p 360.00p 358.00p 360.00p 23251
21/05/2018 360.00p 362.66p 353.00p 353.00p 41227
18/05/2018 358.00p 360.00p 357.00p 358.00p 80332
17/05/2018 360.00p 360.00p 358.00p 359.00p 39127
16/05/2018 358.00p 360.00p 356.00p 360.00p 900994
15/05/2018 360.00p 365.00p 356.00p 356.00p 64097
14/05/2018 361.00p 364.98p 353.00p 353.00p 104146
11/05/2018 360.00p 365.00p 356.00p 361.00p 163952
10/05/2018 357.00p 362.39p 347.00p 354.00p 107387
09/05/2018 353.00p 364.00p 353.00p 358.00p 103816
08/05/2018 360.00p 367.72p 351.00p 355.00p 115510
04/05/2018 360.00p 365.60p 353.00p 354.00p 68631
03/05/2018 358.00p 363.00p 353.00p 356.00p 144761
02/05/2018 362.00p 367.74p 357.00p 358.00p 66971
01/05/2018 359.00p 364.00p 356.00p 361.00p 95232
30/04/2018 364.00p 368.00p 356.00p 356.00p 56239
27/04/2018 373.00p 378.00p 355.00p 355.00p 1339954
26/04/2018 374.00p 374.00p 357.00p 362.00p 10952
25/04/2018 375.00p 375.00p 361.02p 367.00p 62402
24/04/2018 383.00p 388.00p 370.00p 372.00p 68702
23/04/2018 366.00p 380.00p 360.12p 380.00p 52603
20/04/2018 363.00p 367.00p 356.96p 366.00p 52732
19/04/2018 354.00p 363.00p 351.96p 361.00p 63573
18/04/2018 351.00p 355.00p 337.00p 348.00p 221734
17/04/2018 345.00p 350.00p 344.00p 345.00p 223175
16/04/2018 351.00p 351.00p 342.72p 345.00p 59031
13/04/2018 351.00p 351.00p 342.00p 342.00p 113066
12/04/2018 336.00p 346.20p 336.00p 343.00p 46647
11/04/2018 351.00p 351.00p 339.00p 344.00p 50695
10/04/2018 351.00p 351.00p 335.33p 341.00p 791414
09/04/2018 350.00p 350.00p 334.00p 337.00p 48643
06/04/2018 336.00p 345.00p 336.00p 340.00p 81232
05/04/2018 345.00p 345.00p 338.00p 342.00p 213930
04/04/2018 350.00p 350.00p 337.00p 337.00p 60573
03/04/2018 338.00p 346.00p 338.00p 345.00p 58836
29/03/2018 358.00p 358.00p 337.92p 344.00p 108666
28/03/2018 349.00p 354.00p 344.00p 349.00p 67582
27/03/2018 359.00p 359.00p 351.10p 352.00p 22471
26/03/2018 362.00p 362.00p 345.00p 345.00p 57677
23/03/2018 358.00p 363.00p 353.00p 354.00p 37993
22/03/2018 374.00p 374.00p 354.00p 364.00p 485042
21/03/2018 361.00p 370.00p 354.00p 367.00p 235882
20/03/2018 375.00p 375.00p 360.00p 360.00p 12374
19/03/2018 378.00p 378.00p 368.00p 368.00p 41315
16/03/2018 378.00p 378.00p 366.39p 369.00p 116219
15/03/2018 378.00p 378.00p 370.00p 373.00p 87822
14/03/2018 374.00p 378.00p 370.00p 375.00p 50997
13/03/2018 376.00p 376.00p 365.22p 374.00p 22373
12/03/2018 377.00p 377.00p 363.00p 375.00p 42177
09/03/2018 375.00p 375.00p 368.00p 370.00p 63004
08/03/2018 375.00p 375.00p 365.00p 370.00p 51309
07/03/2018 378.00p 378.00p 360.00p 365.00p 28905
06/03/2018 378.00p 378.00p 368.00p 368.00p 29860
05/03/2018 368.00p 376.00p 361.00p 369.00p 99611
02/03/2018 354.00p 371.00p 354.00p 366.00p 173562
01/03/2018 374.00p 374.00p 355.00p 362.00p 207147
28/02/2018 371.00p 371.00p 354.00p 358.00p 33675
27/02/2018 368.00p 371.00p 355.01p 361.00p 49372
26/02/2018 385.00p 385.00p 368.00p 370.00p 35584
23/02/2018 372.00p 372.00p 368.00p 368.00p 38757
22/02/2018 368.00p 373.70p 367.00p 371.00p 53035
21/02/2018 379.00p 381.00p 369.11p 380.00p 20642
20/02/2018 375.00p 383.00p 370.00p 370.00p 29405
19/02/2018 369.00p 385.00p 358.00p 370.00p 96172
16/02/2018 361.00p 374.00p 360.00p 374.00p 334285
15/02/2018 349.00p 362.17p 349.00p 360.00p 34344
14/02/2018 361.00p 362.49p 348.00p 348.00p 74442
13/02/2018 361.00p 362.68p 350.50p 361.00p 85699
12/02/2018 356.00p 365.10p 355.00p 360.00p 129268
09/02/2018 355.00p 355.00p 350.00p 350.00p 9317
08/02/2018 348.00p 360.00p 348.00p 348.00p 81208
07/02/2018 367.00p 367.00p 348.00p 349.00p 57621
06/02/2018 345.00p 358.34p 344.00p 348.00p 114604
05/02/2018 376.00p 380.00p 318.00p 361.00p 137241
02/02/2018 382.00p 390.00p 373.00p 373.00p 314394
01/02/2018 372.00p 380.00p 370.80p 376.00p 112530
31/01/2018 361.00p 390.00p 356.00p 390.00p 90284
30/01/2018 360.00p 366.50p 355.00p 366.00p 252213
29/01/2018 370.00p 372.00p 363.77p 364.00p 65958
26/01/2018 350.00p 370.00p 350.00p 365.00p 40804
25/01/2018 360.00p 368.00p 352.00p 368.00p 13960
24/01/2018 359.00p 368.87p 354.00p 358.00p 51581
23/01/2018 360.00p 370.00p 353.00p 353.00p 296026
22/01/2018 372.00p 374.00p 341.00p 368.00p 144596
19/01/2018 378.00p 381.00p 370.00p 375.00p 83850
18/01/2018 389.00p 389.00p 380.00p 384.00p 104511
17/01/2018 386.00p 390.00p 386.00p 388.00p 53601
16/01/2018 390.00p 390.00p 387.00p 389.00p 60528
15/01/2018 391.00p 394.79p 385.00p 390.00p 75769
12/01/2018 391.00p 394.00p 390.00p 390.00p 59266
11/01/2018 395.00p 397.00p 392.20p 394.00p 78860
10/01/2018 388.00p 395.00p 382.00p 395.00p 72079
09/01/2018 381.00p 396.27p 381.00p 386.00p 95592
08/01/2018 398.00p 399.00p 386.00p 387.00p 141534
05/01/2018 393.00p 396.00p 386.00p 396.00p 105307
04/01/2018 396.00p 396.00p 382.00p 393.00p 56101
03/01/2018 393.00p 394.00p 381.00p 394.00p 33541
02/01/2018 382.00p 393.76p 381.00p 387.00p 34188
29/12/2017 386.75p 394.00p 380.00p 393.00p 35083
28/12/2017 386.75p 398.00p 386.75p 394.00p 33743
27/12/2017 380.00p 390.00p 366.13p 390.00p 50580
22/12/2017 370.00p 377.75p 367.23p 370.00p 38220
21/12/2017 358.25p 375.00p 358.25p 370.00p 65160
20/12/2017 346.00p 360.00p 345.75p 355.00p 112998
19/12/2017 339.00p 349.75p 337.25p 339.00p 28529
18/12/2017 344.25p 344.75p 336.75p 337.00p 18916
15/12/2017 325.75p 345.00p 325.75p 345.00p 92335
14/12/2017 334.75p 335.00p 326.00p 326.00p 14062
13/12/2017 325.50p 335.75p 325.50p 329.00p 13575
12/12/2017 337.75p 340.00p 326.87p 340.00p 14385
11/12/2017 339.25p 339.50p 330.75p 330.75p 9334
08/12/2017 334.00p 339.79p 330.00p 330.00p 23548
07/12/2017 326.75p 335.00p 326.75p 335.00p 7609
06/12/2017 322.75p 335.00p 322.75p 330.50p 11749
05/12/2017 327.75p 332.50p 322.75p 331.00p 7906
04/12/2017 321.25p 331.51p 321.25p 329.50p 12436
01/12/2017 332.00p 332.00p 326.50p 331.00p 7583
30/11/2017 327.00p 331.25p 326.89p 331.00p 5041
29/11/2017 325.50p 329.50p 321.25p 326.00p 17123
28/11/2017 325.25p 328.75p 325.00p 328.75p 5578
27/11/2017 326.25p 329.50p 325.00p 326.00p 24511
24/11/2017 329.50p 329.50p 325.00p 326.00p 9780
23/11/2017 328.75p 329.00p 325.00p 325.00p 16649
22/11/2017 325.25p 329.00p 325.00p 325.00p 13296
21/11/2017 328.75p 328.75p 322.00p 322.00p 6907

*Close Price adjusted for both dividends and splits