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
24/02/2014 58.28p 59.18p 58.28p 58.28p 0
21/02/2014 58.28p 59.18p 58.28p 59.18p 2213
20/02/2014 58.28p 60.46p 58.28p 58.28p 0
19/02/2014 58.28p 60.46p 58.28p 58.28p 0
18/02/2014 58.28p 60.46p 58.28p 58.28p 0
17/02/2014 58.28p 60.46p 58.28p 58.28p 0
14/02/2014 58.28p 60.46p 58.28p 58.28p 8300
13/02/2014 58.28p 60.54p 56.93p 58.28p 9091
12/02/2014 58.28p 59.64p 58.28p 58.28p 8300
11/02/2014 58.28p 59.18p 58.28p 58.28p 0
10/02/2014 58.28p 59.18p 58.28p 58.28p 0
07/02/2014 58.28p 59.18p 58.28p 58.28p 0
06/02/2014 58.28p 59.18p 58.28p 58.28p 0
05/02/2014 58.28p 59.18p 58.28p 58.28p 0
04/02/2014 58.28p 59.18p 58.28p 58.28p 0
03/02/2014 58.28p 59.18p 58.28p 58.28p 0
31/01/2014 58.28p 59.18p 58.28p 58.28p 0
30/01/2014 59.18p 59.18p 58.28p 58.28p 2767
29/01/2014 59.18p 60.09p 58.73p 59.18p 0
28/01/2014 59.18p 60.09p 58.73p 59.18p 0
27/01/2014 59.18p 60.09p 58.73p 59.18p 0
24/01/2014 59.18p 60.09p 58.73p 59.18p 0
23/01/2014 60.09p 60.09p 58.73p 59.18p 3320
22/01/2014 60.54p 60.99p 59.64p 60.09p 0
21/01/2014 60.99p 60.99p 59.64p 60.54p 1627
20/01/2014 60.99p 61.89p 60.54p 60.99p 0
17/01/2014 60.99p 61.89p 60.54p 60.99p 0
16/01/2014 60.99p 61.89p 60.54p 60.99p 0
15/01/2014 60.99p 61.89p 60.54p 60.99p 0
14/01/2014 60.99p 61.89p 60.54p 60.99p 0
13/01/2014 60.99p 61.89p 60.54p 60.99p 0
10/01/2014 60.99p 61.89p 60.54p 60.99p 0
09/01/2014 61.44p 61.89p 60.54p 60.99p 0
08/01/2014 61.89p 61.89p 60.54p 61.44p 1627
07/01/2014 61.44p 63.25p 61.44p 61.89p 2213
06/01/2014 61.44p 61.44p 59.64p 61.44p 0
03/01/2014 61.44p 61.44p 59.64p 61.44p 0
02/01/2014 61.44p 61.44p 59.64p 61.44p 0
31/12/2013 61.44p 61.44p 59.64p 61.44p 0
30/12/2013 61.44p 61.44p 59.64p 61.44p 2435
27/12/2013 60.99p 61.44p 60.99p 61.44p 0
24/12/2013 61.44p 61.44p 61.44p 61.44p 0
23/12/2013 61.44p 61.44p 61.44p 61.44p 1627
20/12/2013 61.44p 61.44p 61.44p 61.44p 655676
19/12/2013 61.89p 61.89p 60.54p 61.44p 1580
18/12/2013 61.89p 61.89p 61.44p 61.89p 0
17/12/2013 61.89p 61.89p 61.44p 61.89p 0
16/12/2013 61.89p 61.89p 61.44p 61.89p 0
13/12/2013 61.89p 61.89p 61.44p 61.89p 0
12/12/2013 61.89p 61.89p 61.44p 61.89p 0
11/12/2013 61.89p 61.89p 61.44p 61.89p 0
10/12/2013 61.89p 61.89p 61.44p 61.89p 0
09/12/2013 61.89p 61.89p 61.44p 61.89p 11067
06/12/2013 61.89p 61.89p 61.44p 61.89p 0
05/12/2013 61.89p 61.89p 61.44p 61.89p 0
04/12/2013 61.89p 61.89p 61.44p 61.89p 0
03/12/2013 61.89p 61.89p 61.44p 61.89p 1627
02/12/2013 61.89p 61.89p 61.44p 61.89p 0
29/11/2013 61.89p 61.89p 61.44p 61.89p 0
28/11/2013 61.89p 61.89p 61.44p 61.89p 0
27/11/2013 61.89p 61.89p 61.44p 61.89p 3874
26/11/2013 61.89p 61.89p 60.54p 61.89p 0
25/11/2013 61.89p 61.89p 60.54p 61.89p 2213
22/11/2013 61.89p 63.48p 61.89p 61.89p 0
21/11/2013 61.89p 63.48p 61.89p 61.89p 0
20/11/2013 61.89p 63.48p 61.89p 61.89p 0
19/11/2013 61.89p 63.48p 61.89p 61.89p 0
18/11/2013 61.89p 63.48p 61.89p 61.89p 0
15/11/2013 61.89p 63.48p 61.89p 61.89p 0
14/11/2013 61.89p 63.48p 61.89p 61.89p 0
13/11/2013 61.89p 63.48p 61.89p 61.89p 0
12/11/2013 61.89p 63.48p 61.89p 61.89p 0
11/11/2013 61.89p 63.48p 61.89p 61.89p 0
08/11/2013 63.48p 63.48p 61.89p 61.89p 0
07/11/2013 63.48p 63.48p 63.21p 63.48p 3917
06/11/2013 63.48p 64.15p 63.48p 63.48p 9960
05/11/2013 63.48p 63.48p 63.25p 63.48p 0
04/11/2013 63.48p 63.48p 63.25p 63.48p 0
01/11/2013 63.48p 63.48p 63.25p 63.48p 0
31/10/2013 63.48p 63.48p 63.25p 63.48p 553
30/10/2013 63.25p 63.48p 63.16p 63.48p 15950
29/10/2013 63.25p 63.25p 61.89p 63.25p 0
28/10/2013 63.25p 63.25p 61.89p 63.25p 0
25/10/2013 63.25p 63.25p 61.89p 63.25p 0
24/10/2013 63.25p 63.25p 61.89p 63.25p 0
23/10/2013 62.35p 63.25p 61.89p 62.35p 0
22/10/2013 62.35p 63.25p 61.89p 62.35p 0
21/10/2013 62.35p 63.25p 61.89p 62.35p 0
18/10/2013 62.35p 63.25p 61.89p 62.35p 0
17/10/2013 62.35p 63.25p 61.89p 62.35p 0
16/10/2013 62.35p 63.25p 61.89p 62.35p 0
15/10/2013 62.35p 63.25p 61.89p 62.35p 0
14/10/2013 62.35p 63.25p 61.89p 62.35p 0
11/10/2013 61.89p 63.25p 61.89p 63.25p 17155
10/10/2013 61.89p 61.89p 61.89p 61.89p 1107
09/10/2013 61.89p 61.89p 61.89p 61.89p 0
08/10/2013 61.89p 61.89p 61.89p 61.89p 2767
07/10/2013 62.35p 62.80p 61.89p 61.89p 0
04/10/2013 61.89p 62.80p 61.89p 61.89p 0
03/10/2013 61.89p 62.80p 61.89p 61.89p 0
02/10/2013 61.89p 62.80p 61.89p 62.35p 2671
01/10/2013 61.89p 61.89p 57.83p 61.89p 0
30/09/2013 61.89p 61.89p 57.83p 61.89p 0
27/09/2013 61.44p 61.89p 57.83p 61.89p 0
26/09/2013 61.89p 61.89p 57.83p 61.44p 30435
25/09/2013 61.89p 63.25p 61.44p 61.89p 0
24/09/2013 61.89p 63.25p 61.44p 61.89p 0
23/09/2013 61.89p 63.25p 61.44p 61.89p 0
20/09/2013 61.89p 63.25p 61.44p 61.89p 0
19/09/2013 61.89p 63.25p 61.44p 61.89p 0
18/09/2013 61.89p 63.25p 61.44p 61.89p 0
17/09/2013 61.89p 63.25p 61.44p 61.89p 0
16/09/2013 61.44p 63.25p 61.44p 61.89p 1107
13/09/2013 61.44p 61.44p 60.54p 61.44p 0
12/09/2013 60.99p 61.44p 60.54p 61.44p 0
11/09/2013 60.99p 61.44p 60.54p 60.99p 0
10/09/2013 60.99p 61.44p 60.54p 60.99p 0
09/09/2013 60.99p 61.44p 60.54p 60.99p 0
06/09/2013 60.99p 61.44p 60.99p 60.99p 0
05/09/2013 60.99p 61.44p 60.99p 60.99p 8854
04/09/2013 60.99p 66.86p 60.99p 60.99p 0
03/09/2013 60.99p 66.86p 60.99p 66.86p 1107
02/09/2013 61.44p 65.06p 60.99p 60.99p 2216
30/08/2013 61.44p 65.06p 61.44p 65.06p 7746
29/08/2013 60.99p 62.35p 60.99p 61.44p 5534
28/08/2013 60.99p 63.25p 60.99p 63.25p 5534
27/08/2013 60.99p 60.99p 58.73p 60.99p 0
23/08/2013 60.99p 60.99p 58.73p 60.99p 0
22/08/2013 60.99p 60.99p 58.73p 60.99p 0
21/08/2013 60.99p 60.99p 58.73p 60.99p 0
20/08/2013 60.54p 60.99p 58.73p 60.99p 0
19/08/2013 60.99p 60.99p 58.73p 60.99p 0
16/08/2013 60.99p 60.99p 58.73p 60.99p 0
15/08/2013 60.99p 60.99p 58.73p 60.99p 0
14/08/2013 60.99p 60.99p 58.73p 60.99p 0
13/08/2013 60.99p 60.99p 58.73p 60.99p 0
12/08/2013 60.99p 60.99p 58.73p 60.99p 0
09/08/2013 60.99p 60.99p 58.73p 60.99p 23983
08/08/2013 60.54p 63.25p 60.54p 60.99p 5535
07/08/2013 59.18p 60.54p 59.18p 60.54p 13170
06/08/2013 59.18p 59.64p 59.18p 59.64p 2213
05/08/2013 59.18p 60.54p 58.28p 59.18p 0
02/08/2013 59.18p 60.54p 58.28p 59.18p 0
01/08/2013 59.18p 60.54p 58.28p 59.18p 0
31/07/2013 59.18p 60.54p 58.28p 59.18p 0
30/07/2013 59.18p 60.54p 58.28p 59.18p 0
29/07/2013 59.18p 60.54p 58.28p 59.18p 0
26/07/2013 59.18p 60.54p 58.28p 59.18p 0
25/07/2013 59.18p 60.54p 58.28p 59.18p 0
24/07/2013 59.18p 60.54p 58.28p 59.18p 0
23/07/2013 59.18p 60.09p 58.28p 59.18p 0
22/07/2013 59.18p 60.09p 58.28p 59.18p 0
19/07/2013 58.28p 60.09p 58.28p 59.18p 0
18/07/2013 59.18p 60.09p 59.18p 59.18p 0
17/07/2013 59.18p 60.09p 59.18p 59.18p 0
16/07/2013 59.64p 60.09p 59.18p 59.18p 0
15/07/2013 59.64p 60.09p 59.64p 59.64p 0
12/07/2013 59.64p 60.09p 59.64p 59.64p 0
11/07/2013 59.64p 60.09p 59.64p 59.64p 5534
10/07/2013 59.64p 59.64p 58.73p 59.64p 0
09/07/2013 59.64p 59.64p 58.73p 59.64p 111
08/07/2013 59.64p 60.54p 58.73p 59.64p 16601
05/07/2013 59.64p 60.54p 59.18p 59.64p 0
04/07/2013 59.64p 60.54p 59.18p 59.64p 0
03/07/2013 59.64p 60.54p 59.18p 59.64p 0
02/07/2013 59.64p 60.54p 59.18p 59.64p 0
01/07/2013 59.18p 60.54p 59.18p 59.64p 0
28/06/2013 59.18p 60.54p 59.18p 59.18p 1107
27/06/2013 59.18p 60.54p 56.93p 59.18p 0
26/06/2013 59.18p 60.54p 56.93p 59.18p 0
25/06/2013 59.18p 60.54p 56.93p 59.18p 0
24/06/2013 59.64p 60.54p 56.93p 59.18p 0
21/06/2013 60.09p 60.54p 56.93p 60.09p 0
20/06/2013 60.54p 60.54p 56.93p 60.09p 6640
19/06/2013 60.54p 61.44p 60.09p 60.54p 18814
18/06/2013 60.54p 61.44p 57.83p 61.44p 32095
17/06/2013 60.54p 60.54p 59.64p 60.54p 12634
14/06/2013 60.54p 60.54p 59.64p 60.54p 11068
13/06/2013 60.09p 60.54p 59.86p 60.54p 11067
12/06/2013 59.18p 59.86p 58.51p 59.86p 15494
11/06/2013 59.18p 59.86p 59.18p 59.18p 22134
10/06/2013 58.62p 59.64p 57.83p 59.18p 27668
07/06/2013 58.62p 59.64p 58.51p 58.62p 0
06/06/2013 58.51p 59.64p 58.51p 58.62p 23241
05/06/2013 58.51p 58.73p 58.28p 58.51p 0
04/06/2013 58.51p 58.73p 58.28p 58.51p 16601
03/06/2013 58.28p 59.64p 58.28p 58.51p 24348
31/05/2013 58.28p 58.73p 56.93p 58.28p 0
30/05/2013 58.28p 58.73p 56.93p 58.28p 0
29/05/2013 57.83p 58.73p 56.93p 58.28p 12111
28/05/2013 56.47p 63.25p 56.47p 57.83p 4980
24/05/2013 56.47p 56.93p 56.47p 56.47p 1107
23/05/2013 56.47p 56.47p 52.41p 56.47p 0
22/05/2013 56.47p 56.47p 52.41p 56.47p 288853
21/05/2013 56.47p 56.47p 56.02p 56.47p 0
20/05/2013 56.47p 56.47p 56.02p 56.47p 0
17/05/2013 56.47p 56.47p 56.02p 56.47p 0
16/05/2013 56.47p 56.47p 56.02p 56.47p 0
15/05/2013 56.47p 56.47p 56.02p 56.47p 0
14/05/2013 56.47p 56.47p 56.02p 56.47p 0

*Close Price adjusted for both dividends and splits