Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Mining Ventures Ltd NPV (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Underperform Rightmove (RMV) by Bank of America
- Buy Beazley (BEZ) by Bank of America
- Buy Informa (INF) by Bank of America
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by UBS
- Buy Flutter Entertainment (DI) (FLTR) by Citi
- Buy Persimmon (PSN) by Citi
- Buy Windar Photonics (WPHO) by Ben McPoland in The Motley Fool
- Buy Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Evoke (DI) (EVOK) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy Beazley (BEZ) by UBS
- Neutral Close Brothers Group (CBG) by UBS
- Outperform Beazley (BEZ) by RBC Capital
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Mining Ventures Ltd NPV (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Underperform Rightmove (RMV) by Bank of America
- Buy Beazley (BEZ) by Bank of America
- Buy Informa (INF) by Bank of America
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by UBS
- Buy Flutter Entertainment (DI) (FLTR) by Citi
- Buy Persimmon (PSN) by Citi
- Buy Windar Photonics (WPHO) by Ben McPoland in The Motley Fool
- Buy Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Evoke (DI) (EVOK) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy Beazley (BEZ) by UBS
- Neutral Close Brothers Group (CBG) by UBS
- Outperform Beazley (BEZ) by RBC Capital
Secure Property Development & Investment (DI) (SPDI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/08/2025 | 5.00p | 5.33p | 4.67p | 5.00p | 0 |
| 11/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/07/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/07/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/07/2025 | 5.00p | 5.00p | 4.20p | 5.00p | 38400 |
| 28/07/2025 | 5.50p | 5.50p | 5.00p | 5.00p | 7500 |
| 25/07/2025 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/07/2025 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/07/2025 | 5.50p | 5.50p | 5.00p | 5.50p | 1200 |
| 22/07/2025 | 5.50p | 5.50p | 5.00p | 5.50p | 600 |
| 21/07/2025 | 5.50p | 6.00p | 5.00p | 5.50p | 788 |
| 18/07/2025 | 5.50p | 6.00p | 5.00p | 5.50p | 6078 |
| 17/07/2025 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/07/2025 | 5.50p | 6.00p | 5.00p | 5.50p | 10639 |
| 15/07/2025 | 5.50p | 6.00p | 4.50p | 5.50p | 37375 |
| 14/07/2025 | 5.50p | 5.50p | 5.33p | 5.50p | 0 |
| 11/07/2025 | 5.50p | 5.90p | 5.50p | 5.50p | 964 |
| 10/07/2025 | 6.00p | 6.00p | 5.00p | 5.50p | 60000 |
| 09/07/2025 | 6.00p | 6.80p | 6.00p | 6.00p | 137693 |
| 08/07/2025 | 3.90p | 7.90p | 3.90p | 6.00p | 427763 |
| 07/07/2025 | 3.75p | 4.00p | 3.75p | 3.90p | 100125 |
| 04/07/2025 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 03/07/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 27000 |
| 02/07/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 56189 |
| 01/07/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 30/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 27/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 26/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 25/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 24/06/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 147 |
| 23/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 20/06/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 25 |
| 19/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 18/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 17/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 16/06/2025 | 3.50p | 4.00p | 3.50p | 3.75p | 28618 |
| 13/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/06/2025 | 3.75p | 3.75p | 3.50p | 3.50p | 70490 |
| 05/06/2025 | 3.50p | 3.88p | 3.50p | 3.75p | 0 |
| 04/06/2025 | 3.50p | 4.00p | 3.50p | 3.50p | 25000 |
| 03/06/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 02/06/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 30/05/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 29/05/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 28/05/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 20000 |
| 27/05/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 23/05/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 22/05/2025 | 3.25p | 3.50p | 3.25p | 3.50p | 32000 |
| 21/05/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 29 |
| 20/05/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 80067 |
| 19/05/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 18000 |
| 16/05/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 20000 |
| 15/05/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 31000 |
| 14/05/2025 | 3.00p | 3.50p | 3.00p | 3.25p | 20745 |
| 13/05/2025 | 3.00p | 3.00p | 2.90p | 3.00p | 0 |
| 12/05/2025 | 3.25p | 3.38p | 3.00p | 3.00p | 295000 |
| 09/05/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/05/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/05/2025 | 3.50p | 3.50p | 3.00p | 3.50p | 210000 |
| 06/05/2025 | 3.50p | 3.50p | 3.04p | 3.04p | 89999 |
| 02/05/2025 | 3.50p | 3.50p | 3.00p | 3.10p | 549000 |
| 01/05/2025 | 3.50p | 3.54p | 3.00p | 3.30p | 625730 |
| 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 |
*Close Price adjusted for both dividends and splits