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

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Secure Property Development & Investment (DI)

Date Open High Low Close* Volume
16/06/2015 24.00p 24.00p 23.00p 24.00p 1200
15/06/2015 24.00p 24.00p 24.00p 24.00p 0
12/06/2015 24.00p 24.00p 24.00p 24.00p 0
11/06/2015 24.00p 24.00p 23.50p 24.00p 0
10/06/2015 24.00p 24.00p 23.50p 23.50p 0
09/06/2015 26.00p 26.00p 24.00p 24.00p 14414
08/06/2015 26.00p 26.00p 25.00p 26.00p 10981
05/06/2015 26.00p 26.00p 25.00p 26.00p 27778
04/06/2015 26.00p 26.00p 26.00p 26.00p 0
03/06/2015 26.50p 26.50p 25.00p 26.00p 10000
02/06/2015 30.50p 30.50p 25.50p 26.50p 41068
01/06/2015 31.50p 31.50p 28.00p 30.50p 21076
29/05/2015 27.50p 31.50p 27.34p 31.50p 30263
28/05/2015 34.50p 36.00p 26.00p 27.50p 40352
27/05/2015 27.50p 41.40p 27.50p 34.50p 174173
26/05/2015 31.00p 31.50p 25.00p 27.50p 99069
22/05/2015 28.00p 32.00p 28.00p 31.00p 127303
21/05/2015 22.50p 31.10p 22.50p 28.00p 146271
20/05/2015 21.50p 21.50p 21.50p 21.50p 0
19/05/2015 21.50p 21.50p 21.50p 21.50p 0
18/05/2015 23.00p 23.00p 21.00p 21.50p 15375
15/05/2015 23.00p 23.00p 23.00p 23.00p 0
14/05/2015 23.00p 23.00p 23.00p 23.00p 0
13/05/2015 23.00p 23.00p 23.00p 23.00p 0
12/05/2015 23.00p 23.00p 21.20p 23.00p 7000
11/05/2015 22.00p 22.00p 22.00p 22.00p 0
08/05/2015 22.00p 22.00p 22.00p 22.00p 120365
07/05/2015 22.00p 24.00p 22.00p 22.00p 28000
06/05/2015 22.00p 22.00p 22.00p 22.00p 0
05/05/2015 22.00p 22.00p 22.00p 22.00p 0
01/05/2015 22.00p 22.00p 22.00p 22.00p 0
30/04/2015 22.00p 22.00p 22.00p 22.00p 0
29/04/2015 22.00p 23.50p 22.00p 22.00p 29700
28/04/2015 22.00p 22.00p 22.00p 22.00p 0
27/04/2015 22.00p 22.50p 22.00p 22.00p 0
24/04/2015 22.00p 22.00p 22.00p 22.00p 0
23/04/2015 22.00p 22.00p 22.00p 22.00p 0
22/04/2015 22.50p 22.50p 22.00p 22.00p 0
21/04/2015 22.50p 24.65p 22.50p 22.50p 10000
20/04/2015 20.50p 20.50p 20.50p 20.50p 0
17/04/2015 20.50p 20.50p 20.50p 20.50p 0
16/04/2015 20.50p 20.50p 20.50p 20.50p 0
15/04/2015 20.50p 22.75p 20.50p 20.50p 2142
14/04/2015 20.50p 20.50p 20.50p 20.50p 0
13/04/2015 20.50p 20.50p 18.25p 20.50p 30000
10/04/2015 20.50p 20.50p 20.50p 20.50p 0
09/04/2015 20.50p 20.50p 20.50p 20.50p 0
08/04/2015 20.50p 20.50p 20.50p 20.50p 0
07/04/2015 20.50p 20.50p 18.00p 20.50p 444624
02/04/2015 19.00p 22.25p 19.00p 20.50p 18500
01/04/2015 19.00p 19.00p 19.00p 19.00p 0
31/03/2015 17.25p 19.00p 17.25p 19.00p 20000
30/03/2015 17.25p 17.25p 16.50p 17.25p 127
27/03/2015 17.25p 18.00p 17.25p 17.25p 10000
26/03/2015 18.75p 19.50p 17.00p 17.25p 106600
25/03/2015 16.75p 18.75p 16.75p 18.75p 22000
24/03/2015 16.75p 16.75p 16.75p 16.75p 0
23/03/2015 16.75p 16.95p 16.75p 16.75p 39932
20/03/2015 16.75p 16.90p 16.75p 16.75p 15000
19/03/2015 16.75p 16.75p 16.00p 16.75p 101818
18/03/2015 18.38p 18.50p 16.75p 16.75p 31032
17/03/2015 18.50p 18.75p 18.00p 18.38p 126600
16/03/2015 18.50p 18.50p 18.50p 18.50p 0
13/03/2015 18.50p 19.00p 18.50p 18.50p 15000
12/03/2015 19.00p 19.00p 18.50p 18.50p 10000
11/03/2015 20.50p 20.50p 19.00p 19.00p 5000
10/03/2015 20.50p 20.50p 20.00p 20.50p 7500
09/03/2015 21.00p 21.00p 19.00p 20.50p 80000
06/03/2015 21.00p 21.50p 20.75p 21.00p 200000
05/03/2015 21.00p 21.00p 21.00p 21.00p 0
04/03/2015 21.00p 21.00p 21.00p 21.00p 0
03/03/2015 21.00p 21.00p 20.00p 21.00p 55000
02/03/2015 21.00p 21.70p 21.00p 21.00p 25000
27/02/2015 21.00p 21.75p 21.00p 21.00p 221
26/02/2015 21.00p 21.95p 21.00p 21.00p 100000
25/02/2015 22.50p 22.50p 20.49p 21.00p 250000
24/02/2015 25.50p 25.50p 22.50p 22.50p 14000
23/02/2015 25.50p 25.50p 25.50p 25.50p 0
20/02/2015 25.50p 25.50p 25.50p 25.50p 0
19/02/2015 25.50p 25.50p 25.50p 25.50p 0
18/02/2015 25.50p 25.50p 25.50p 25.50p 0
17/02/2015 25.50p 25.50p 25.50p 25.50p 0
16/02/2015 26.00p 26.00p 25.50p 25.50p 1165
13/02/2015 26.00p 26.00p 26.00p 26.00p 0
12/02/2015 26.00p 26.00p 26.00p 26.00p 0
11/02/2015 27.50p 27.50p 26.00p 26.00p 0
10/02/2015 28.91p 28.91p 28.46p 28.46p 0
09/02/2015 28.91p 28.91p 28.91p 28.91p 0
06/02/2015 28.91p 28.91p 28.91p 28.91p 0
05/02/2015 28.91p 30.72p 28.91p 28.91p 0
04/02/2015 28.91p 28.91p 28.91p 28.91p 27668
03/02/2015 28.91p 28.91p 28.91p 28.91p 0
02/02/2015 28.91p 28.91p 28.91p 28.91p 604
30/01/2015 28.91p 28.91p 28.91p 28.91p 0
29/01/2015 35.69p 35.69p 28.91p 28.91p 19368
28/01/2015 37.50p 37.50p 35.69p 35.69p 5534
27/01/2015 37.50p 37.50p 37.50p 37.50p 0
26/01/2015 38.40p 38.40p 36.14p 37.50p 5534
23/01/2015 38.40p 38.40p 38.40p 38.40p 0
22/01/2015 39.76p 39.76p 38.40p 38.40p 0
21/01/2015 46.53p 46.53p 39.76p 39.76p 4427
20/01/2015 47.44p 47.44p 40.66p 46.53p 27668
19/01/2015 47.44p 47.44p 47.44p 47.44p 0
16/01/2015 47.44p 47.44p 47.44p 47.44p 0
15/01/2015 47.44p 47.44p 47.44p 47.44p 0
14/01/2015 47.44p 47.44p 47.44p 47.44p 0
13/01/2015 50.15p 50.15p 46.53p 47.44p 3917
12/01/2015 50.15p 50.15p 50.15p 50.15p 0
09/01/2015 50.15p 50.15p 50.15p 50.15p 0
08/01/2015 50.15p 50.15p 50.15p 50.15p 0
07/01/2015 50.15p 50.15p 50.15p 50.15p 0
06/01/2015 50.15p 50.15p 50.15p 50.15p 0
05/01/2015 50.15p 50.15p 50.15p 50.15p 0
02/01/2015 50.15p 50.15p 50.15p 50.15p 0
31/12/2014 50.15p 50.15p 50.15p 50.15p 0
30/12/2014 50.15p 50.15p 50.15p 50.15p 0
29/12/2014 50.15p 50.15p 50.15p 50.15p 0
24/12/2014 50.15p 50.15p 50.15p 50.15p 0
23/12/2014 50.15p 50.15p 50.15p 50.15p 0
22/12/2014 50.15p 50.15p 50.15p 50.15p 0
19/12/2014 50.15p 50.15p 50.15p 50.15p 0
18/12/2014 50.15p 50.15p 50.15p 50.15p 0
17/12/2014 50.15p 50.15p 50.15p 50.15p 0
16/12/2014 50.15p 50.15p 50.15p 50.15p 0
15/12/2014 51.05p 51.05p 45.18p 50.15p 2213
12/12/2014 51.05p 51.05p 47.89p 51.05p 0
11/12/2014 51.05p 51.05p 51.05p 51.05p 0
10/12/2014 51.05p 51.05p 51.05p 51.05p 0
09/12/2014 51.05p 51.05p 51.05p 51.05p 0
08/12/2014 51.05p 51.05p 51.05p 51.05p 0
05/12/2014 51.05p 51.05p 51.05p 51.05p 0
04/12/2014 51.05p 51.05p 51.05p 51.05p 0
03/12/2014 51.05p 51.05p 51.05p 51.05p 0
02/12/2014 51.05p 51.05p 51.05p 51.05p 0
01/12/2014 51.05p 51.05p 51.05p 51.05p 0
28/11/2014 51.05p 51.05p 51.05p 51.05p 0
27/11/2014 51.05p 51.05p 51.05p 51.05p 0
26/11/2014 51.05p 51.05p 51.05p 51.05p 0
25/11/2014 51.05p 51.05p 51.05p 51.05p 0
24/11/2014 51.05p 51.05p 51.05p 51.05p 0
21/11/2014 51.05p 51.05p 51.05p 51.05p 0
20/11/2014 51.05p 51.05p 51.05p 51.05p 0
19/11/2014 51.05p 51.05p 51.05p 51.05p 0
18/11/2014 51.05p 51.05p 51.05p 51.05p 0
17/11/2014 51.05p 51.05p 51.05p 51.05p 0
14/11/2014 51.05p 51.05p 51.05p 51.05p 0
13/11/2014 51.05p 51.05p 51.05p 51.05p 0
12/11/2014 51.05p 51.05p 51.05p 51.05p 0
11/11/2014 51.05p 51.05p 51.05p 51.05p 0
10/11/2014 51.05p 51.05p 51.05p 51.05p 0
07/11/2014 51.05p 51.05p 51.05p 51.05p 0
06/11/2014 51.05p 51.05p 51.05p 51.05p 0
05/11/2014 51.05p 51.05p 51.05p 51.05p 0
04/11/2014 51.05p 51.05p 51.05p 51.05p 0
03/11/2014 51.05p 51.05p 49.70p 51.05p 427
31/10/2014 51.05p 51.05p 49.70p 51.05p 37960
30/10/2014 51.05p 51.05p 51.05p 51.05p 0
29/10/2014 51.05p 51.05p 51.05p 51.05p 0
28/10/2014 51.05p 51.05p 51.05p 51.05p 0
27/10/2014 51.05p 51.05p 51.05p 51.05p 0
24/10/2014 51.05p 51.05p 51.05p 51.05p 0
23/10/2014 51.05p 51.05p 51.05p 51.05p 0
22/10/2014 51.05p 51.05p 51.05p 51.05p 0
21/10/2014 50.15p 51.05p 50.15p 51.05p 0
20/10/2014 51.05p 51.05p 51.05p 51.05p 0
17/10/2014 51.05p 51.05p 51.05p 51.05p 0
16/10/2014 51.05p 51.05p 51.05p 51.05p 0
15/10/2014 53.31p 53.31p 51.05p 51.05p 5534
14/10/2014 53.31p 54.21p 53.31p 53.31p 0
13/10/2014 56.02p 56.02p 51.50p 54.21p 7747
10/10/2014 56.02p 56.02p 56.02p 56.02p 0
09/10/2014 56.02p 56.02p 56.02p 56.02p 0
08/10/2014 56.02p 56.02p 56.02p 56.02p 0
07/10/2014 56.02p 56.02p 56.02p 56.02p 0
06/10/2014 56.02p 56.02p 56.02p 56.02p 0
03/10/2014 56.02p 56.02p 56.02p 56.02p 0
02/10/2014 56.02p 56.02p 56.02p 56.02p 0
01/10/2014 56.02p 56.02p 56.02p 56.02p 0
30/09/2014 56.02p 56.02p 56.02p 56.02p 0
29/09/2014 56.02p 56.02p 56.02p 56.02p 0
26/09/2014 56.02p 56.02p 56.02p 56.02p 0
25/09/2014 56.02p 56.02p 56.02p 56.02p 0
24/09/2014 56.02p 56.02p 56.02p 56.02p 0
23/09/2014 56.02p 56.02p 56.02p 56.02p 0
22/09/2014 56.02p 56.02p 56.02p 56.02p 0
19/09/2014 56.02p 56.02p 56.02p 56.02p 0
18/09/2014 56.02p 56.02p 56.02p 56.02p 0
17/09/2014 56.02p 56.02p 56.02p 56.02p 0
16/09/2014 56.02p 56.02p 56.02p 56.02p 0
15/09/2014 56.02p 56.02p 56.02p 56.02p 0
12/09/2014 56.02p 56.02p 56.02p 56.02p 0
11/09/2014 56.02p 56.02p 56.02p 56.02p 0
10/09/2014 56.02p 56.02p 56.02p 56.02p 0
09/09/2014 56.02p 56.02p 56.02p 56.02p 0
08/09/2014 56.02p 56.02p 56.02p 56.02p 0
05/09/2014 56.02p 56.02p 54.21p 56.02p 5534
04/09/2014 56.02p 56.02p 56.02p 56.02p 0
03/09/2014 56.02p 57.38p 56.02p 56.02p 27668
02/09/2014 56.02p 56.02p 56.02p 56.02p 0
01/09/2014 56.02p 56.02p 56.02p 56.02p 0

*Close Price adjusted for both dividends and splits