Secure Property Development & Investment (DI) (SPDI) Share Price

Real Estate Sector


Date Open High Low Close* Volume
30/04/2025 3.50p 3.50p 3.50p 3.50p 0
29/04/2025 3.50p 3.50p 3.50p 3.50p 0
28/04/2025 3.75p 3.75p 3.25p 3.50p 194525
25/04/2025 3.75p 3.75p 3.50p 3.75p 100000
24/04/2025 3.75p 3.75p 3.75p 3.75p 0
23/04/2025 3.75p 3.75p 3.50p 3.75p 100155
22/04/2025 3.75p 4.00p 3.75p 3.75p 93
17/04/2025 3.75p 3.90p 3.75p 3.75p 7229
16/04/2025 3.75p 3.75p 3.50p 3.75p 110000
15/04/2025 3.75p 4.00p 3.44p 3.75p 9417
14/04/2025 4.00p 4.00p 3.50p 3.75p 178025
11/04/2025 4.00p 4.00p 4.00p 4.00p 0
10/04/2025 4.00p 4.00p 4.00p 4.00p 0
09/04/2025 4.00p 4.00p 3.51p 4.00p 15000
08/04/2025 4.00p 4.50p 3.50p 4.00p 35508
07/04/2025 4.00p 4.00p 4.00p 4.00p 0
04/04/2025 4.00p 4.00p 3.50p 4.00p 50000
03/04/2025 4.00p 4.00p 3.50p 4.00p 50000
02/04/2025 4.00p 4.00p 4.00p 4.00p 0
01/04/2025 4.00p 4.00p 3.50p 4.00p 213000
31/03/2025 4.00p 4.50p 3.50p 4.00p 242078
28/03/2025 4.00p 4.00p 3.50p 3.50p 348000
27/03/2025 4.00p 4.00p 4.00p 4.00p 0
26/03/2025 4.00p 4.00p 3.50p 4.00p 84
25/03/2025 3.75p 4.00p 3.75p 4.00p 14346
24/03/2025 3.75p 4.00p 3.50p 3.75p 283000
21/03/2025 3.75p 3.75p 3.50p 3.75p 741
20/03/2025 3.75p 3.75p 3.50p 3.75p 67000
19/03/2025 3.75p 3.75p 3.50p 3.75p 25000
18/03/2025 3.75p 3.75p 3.50p 3.75p 25000
17/03/2025 3.75p 3.75p 3.50p 3.50p 610000
14/03/2025 3.75p 4.00p 3.75p 4.00p 6703
13/03/2025 3.75p 4.00p 3.75p 3.75p 0
12/03/2025 3.75p 3.75p 3.75p 3.75p 0
11/03/2025 3.75p 4.00p 3.75p 3.75p 71
10/03/2025 3.75p 4.00p 3.50p 3.75p 603
07/03/2025 3.75p 3.75p 3.50p 3.75p 146750
06/03/2025 3.75p 3.75p 3.75p 3.75p 0
05/03/2025 3.75p 3.75p 3.50p 3.75p 131750
04/03/2025 3.75p 3.75p 3.50p 3.75p 86000
03/03/2025 3.75p 3.76p 3.50p 3.75p 125000
28/02/2025 3.75p 3.75p 3.50p 3.50p 52997
27/02/2025 3.75p 3.75p 3.50p 3.75p 639445
26/02/2025 4.50p 4.50p 3.50p 3.75p 526021
25/02/2025 4.50p 4.50p 4.00p 4.50p 0
24/02/2025 4.50p 4.50p 4.00p 4.00p 150000
21/02/2025 4.50p 4.50p 4.00p 4.50p 308000
20/02/2025 4.50p 4.50p 4.50p 4.50p 0
19/02/2025 4.50p 4.50p 4.50p 4.50p 0
18/02/2025 4.50p 4.50p 4.50p 4.50p 0
17/02/2025 4.50p 4.50p 4.50p 4.50p 0
14/02/2025 4.50p 4.50p 4.50p 4.50p 0
13/02/2025 4.50p 4.50p 4.50p 4.50p 0
12/02/2025 4.25p 4.50p 4.25p 4.50p 40000
11/02/2025 4.25p 4.50p 4.25p 4.25p 30000
10/02/2025 4.25p 4.25p 4.25p 4.25p 0
07/02/2025 4.00p 4.50p 4.00p 4.25p 127004
06/02/2025 4.00p 4.24p 3.50p 4.00p 295000
05/02/2025 4.00p 4.00p 4.00p 4.00p 0
04/02/2025 4.00p 4.00p 4.00p 4.00p 0
03/02/2025 4.00p 4.00p 4.00p 4.00p 150000
31/01/2025 4.25p 4.25p 4.00p 4.00p 10000
30/01/2025 4.25p 4.50p 4.00p 4.25p 255000
29/01/2025 4.00p 4.50p 4.00p 4.25p 28173
28/01/2025 4.00p 4.17p 4.00p 4.00p 0
27/01/2025 4.00p 4.17p 4.00p 4.00p 0
24/01/2025 4.00p 4.17p 4.00p 4.00p 0
23/01/2025 4.00p 4.17p 4.00p 4.00p 0
22/01/2025 4.00p 4.17p 4.00p 4.00p 0
21/01/2025 4.00p 4.17p 4.00p 4.00p 0
20/01/2025 4.00p 4.00p 4.00p 4.00p 100000
17/01/2025 4.00p 4.17p 4.00p 4.00p 0
16/01/2025 4.00p 4.17p 4.00p 4.00p 250497
15/01/2025 4.00p 4.17p 4.00p 4.00p 0
14/01/2025 4.00p 4.00p 4.00p 4.00p 149503
13/01/2025 4.00p 4.00p 4.00p 4.00p 100000
10/01/2025 4.00p 4.00p 4.00p 4.00p 279503
09/01/2025 4.00p 4.00p 4.00p 4.00p 253774
08/01/2025 4.00p 4.00p 4.00p 4.00p 90000
07/01/2025 4.00p 4.00p 4.00p 4.00p 98113
06/01/2025 4.00p 4.00p 4.00p 4.00p 200000
03/01/2025 4.00p 4.50p 4.00p 4.00p 78773
02/01/2025 4.00p 4.00p 4.00p 4.00p 70000
31/12/2024 4.00p 4.50p 4.00p 4.00p 158
30/12/2024 4.00p 4.00p 4.00p 4.00p 15000
27/12/2024 4.00p 4.17p 4.00p 4.00p 0
24/12/2024 4.00p 4.00p 4.00p 4.00p 25500
23/12/2024 4.00p 4.17p 4.00p 4.00p 0
20/12/2024 4.50p 5.00p 4.00p 4.00p 32549
19/12/2024 4.50p 4.50p 4.33p 4.50p 0
18/12/2024 4.50p 4.50p 4.33p 4.50p 0
17/12/2024 4.50p 4.50p 4.33p 4.50p 0
16/12/2024 4.50p 4.50p 4.33p 4.50p 0
13/12/2024 4.50p 4.50p 4.33p 4.50p 0
12/12/2024 4.50p 4.50p 4.33p 4.50p 0
11/12/2024 4.50p 4.50p 4.33p 4.50p 0
10/12/2024 4.50p 4.50p 4.33p 4.50p 0
09/12/2024 4.50p 4.50p 4.33p 4.50p 0
06/12/2024 4.50p 4.90p 4.50p 4.50p 1620
05/12/2024 4.50p 4.50p 4.33p 4.50p 0
04/12/2024 4.50p 4.50p 4.33p 4.50p 0
03/12/2024 4.50p 4.50p 4.33p 4.50p 0
02/12/2024 4.50p 5.00p 4.50p 4.50p 275
29/11/2024 4.50p 4.50p 4.05p 4.50p 4687
28/11/2024 4.50p 4.50p 4.33p 4.50p 0
27/11/2024 4.50p 4.50p 4.33p 4.50p 0
26/11/2024 4.50p 4.50p 4.33p 4.50p 0
25/11/2024 4.50p 4.50p 4.33p 4.50p 0
22/11/2024 4.50p 4.50p 4.33p 4.50p 0
21/11/2024 4.50p 4.50p 4.33p 4.50p 0
20/11/2024 4.50p 4.50p 4.33p 4.50p 0
19/11/2024 4.50p 4.50p 4.33p 4.50p 0
18/11/2024 4.50p 4.50p 4.33p 4.50p 0
15/11/2024 4.50p 4.50p 4.33p 4.50p 0
14/11/2024 4.50p 4.99p 4.00p 4.50p 10300
13/11/2024 4.50p 4.50p 4.33p 4.50p 0
12/11/2024 4.50p 4.50p 4.33p 4.50p 0
11/11/2024 4.50p 4.50p 4.33p 4.50p 0
08/11/2024 4.50p 4.50p 4.33p 4.50p 0
07/11/2024 4.50p 4.50p 4.33p 4.50p 0
06/11/2024 4.50p 4.50p 4.33p 4.50p 0
05/11/2024 4.50p 4.50p 4.33p 4.50p 0
04/11/2024 4.50p 4.50p 4.33p 4.50p 0
01/11/2024 4.50p 4.50p 4.33p 4.50p 0
31/10/2024 4.50p 4.50p 4.33p 4.50p 0
30/10/2024 4.50p 4.50p 4.33p 4.50p 0
29/10/2024 4.50p 5.00p 4.50p 4.50p 20
28/10/2024 4.50p 4.50p 4.33p 4.50p 0
25/10/2024 4.50p 4.50p 4.33p 4.50p 0
24/10/2024 4.50p 4.50p 4.50p 4.50p 8344
23/10/2024 4.50p 4.50p 4.33p 4.50p 0
22/10/2024 4.50p 4.50p 4.33p 4.50p 0
21/10/2024 4.50p 4.50p 4.33p 4.50p 0
18/10/2024 4.50p 4.50p 4.33p 4.50p 0
17/10/2024 4.50p 4.50p 4.33p 4.50p 0
16/10/2024 4.50p 4.50p 4.33p 4.50p 0
15/10/2024 4.50p 4.50p 4.33p 4.50p 0
14/10/2024 4.50p 4.50p 4.33p 4.50p 0
11/10/2024 4.50p 4.50p 4.33p 4.50p 0
10/10/2024 4.50p 4.50p 4.33p 4.50p 0
09/10/2024 4.50p 4.50p 4.33p 4.50p 0
08/10/2024 4.50p 4.50p 4.33p 4.50p 0
07/10/2024 4.50p 4.50p 4.33p 4.50p 0
04/10/2024 4.50p 4.50p 4.33p 4.50p 0
03/10/2024 4.50p 4.50p 4.33p 4.50p 0
02/10/2024 4.50p 4.50p 4.33p 4.50p 0
01/10/2024 4.50p 4.50p 4.05p 4.50p 69
30/09/2024 4.50p 4.50p 4.33p 4.50p 0
27/09/2024 4.50p 4.50p 4.33p 4.50p 0
26/09/2024 4.50p 4.50p 4.33p 4.50p 0
25/09/2024 4.50p 4.50p 4.33p 4.50p 0
24/09/2024 4.50p 4.50p 4.33p 4.50p 0
23/09/2024 4.50p 4.50p 4.33p 4.50p 0
20/09/2024 4.50p 4.50p 4.00p 4.50p 22
19/09/2024 4.50p 4.50p 4.33p 4.50p 0
18/09/2024 4.50p 4.50p 4.33p 4.50p 0
17/09/2024 4.50p 4.50p 4.33p 4.50p 0
16/09/2024 4.50p 4.50p 4.33p 4.50p 0
13/09/2024 4.50p 4.50p 4.33p 4.50p 0
12/09/2024 4.00p 4.50p 4.00p 4.50p 452
11/09/2024 4.00p 4.50p 4.00p 4.00p 8412
10/09/2024 4.00p 4.00p 3.83p 4.00p 0
09/09/2024 4.00p 4.00p 3.83p 4.00p 0
06/09/2024 4.00p 4.00p 3.83p 4.00p 0
05/09/2024 4.00p 4.00p 3.83p 4.00p 0
04/09/2024 4.00p 4.00p 3.83p 4.00p 0
03/09/2024 4.00p 4.00p 3.83p 4.00p 0
02/09/2024 4.00p 4.00p 3.83p 4.00p 0
30/08/2024 4.00p 4.00p 3.83p 4.00p 0
29/08/2024 4.00p 4.00p 3.83p 4.00p 0
28/08/2024 4.00p 4.00p 3.83p 4.00p 0
27/08/2024 4.00p 4.00p 3.83p 4.00p 0
23/08/2024 4.00p 4.00p 3.83p 4.00p 0
22/08/2024 4.00p 4.00p 3.83p 4.00p 0
21/08/2024 4.00p 4.00p 3.83p 4.00p 0
20/08/2024 4.00p 4.00p 3.83p 4.00p 0
19/08/2024 4.00p 4.00p 3.83p 4.00p 0
16/08/2024 4.00p 4.00p 3.83p 4.00p 0
15/08/2024 4.00p 4.00p 3.83p 4.00p 0
14/08/2024 4.00p 4.00p 3.83p 4.00p 0
13/08/2024 4.00p 4.00p 3.83p 4.00p 0
12/08/2024 4.00p 4.00p 3.83p 4.00p 0
09/08/2024 4.00p 4.00p 3.83p 4.00p 0
08/08/2024 4.00p 4.00p 3.83p 4.00p 0
07/08/2024 4.00p 4.00p 3.83p 4.00p 0
06/08/2024 4.00p 4.00p 3.83p 4.00p 0
05/08/2024 4.00p 4.00p 3.83p 4.00p 0
02/08/2024 4.00p 4.00p 3.83p 4.00p 0
01/08/2024 4.00p 4.49p 4.00p 4.00p 1
31/07/2024 4.00p 4.00p 3.83p 4.00p 0
30/07/2024 4.00p 4.00p 3.83p 4.00p 0
29/07/2024 4.00p 4.00p 3.83p 4.00p 0
26/07/2024 4.00p 4.00p 3.83p 4.00p 0
25/07/2024 4.00p 4.00p 3.83p 4.00p 0
24/07/2024 4.00p 4.00p 3.83p 4.00p 0
23/07/2024 4.00p 4.00p 3.83p 4.00p 0
22/07/2024 4.00p 4.00p 3.83p 4.00p 0
19/07/2024 4.00p 4.00p 3.83p 4.00p 0
18/07/2024 4.00p 4.00p 3.83p 4.00p 0
17/07/2024 4.00p 4.00p 3.83p 4.00p 0

*Close Price adjusted for both dividends and splits