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
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
13/05/2013 56.47p 56.47p 56.02p 56.47p 0
10/05/2013 56.47p 56.47p 56.02p 56.47p 0
09/05/2013 56.47p 56.47p 56.02p 56.47p 0
08/05/2013 56.47p 56.47p 56.02p 56.47p 0
07/05/2013 56.47p 56.47p 56.02p 56.47p 0
03/05/2013 56.47p 56.47p 56.02p 56.47p 0
02/05/2013 56.47p 56.47p 56.02p 56.47p 2767
01/05/2013 56.47p 56.47p 49.70p 56.47p 0
30/04/2013 56.47p 56.47p 49.70p 56.47p 0
29/04/2013 56.47p 56.47p 49.70p 56.47p 0
26/04/2013 56.47p 56.47p 49.70p 56.47p 0
25/04/2013 56.47p 56.47p 49.70p 56.47p 0
24/04/2013 56.47p 56.47p 49.70p 56.47p 146116
23/04/2013 56.47p 56.93p 56.47p 56.47p 0
22/04/2013 56.47p 56.93p 56.47p 56.47p 0
19/04/2013 56.47p 56.93p 56.47p 56.47p 0
18/04/2013 56.47p 56.93p 56.47p 56.47p 13281
17/04/2013 56.47p 56.93p 56.47p 56.47p 1107
16/04/2013 56.02p 56.93p 55.12p 56.47p 7747
15/04/2013 55.12p 56.02p 55.12p 55.12p 0
12/04/2013 55.12p 56.02p 55.12p 55.12p 0
11/04/2013 55.12p 56.02p 55.12p 55.12p 1107
10/04/2013 55.12p 55.34p 55.12p 55.12p 0
09/04/2013 55.12p 55.34p 55.12p 55.12p 0
08/04/2013 55.12p 55.34p 55.12p 55.12p 0
05/04/2013 55.12p 55.34p 55.12p 55.12p 0
04/04/2013 55.12p 55.34p 55.12p 55.12p 1775
03/04/2013 55.12p 57.38p 54.33p 55.12p 0
02/04/2013 55.12p 57.38p 54.33p 55.12p 0
28/03/2013 54.67p 57.38p 54.33p 54.67p 0
27/03/2013 54.67p 57.38p 54.33p 54.67p 0
26/03/2013 54.67p 57.38p 54.33p 54.67p 0
25/03/2013 54.67p 57.38p 54.33p 54.67p 0
22/03/2013 54.67p 57.38p 54.33p 54.67p 0
21/03/2013 54.67p 57.38p 54.33p 54.67p 0
20/03/2013 54.67p 57.38p 54.33p 54.67p 0
19/03/2013 54.67p 57.38p 54.33p 54.67p 0
18/03/2013 57.38p 57.38p 54.33p 54.33p 0
15/03/2013 57.38p 57.38p 56.05p 57.38p 3874
14/03/2013 57.38p 57.38p 55.12p 57.38p 0
13/03/2013 57.38p 57.38p 55.12p 57.38p 0
12/03/2013 57.38p 57.38p 55.12p 57.38p 0
11/03/2013 55.12p 57.38p 55.12p 57.38p 52465
08/03/2013 54.67p 55.12p 54.21p 55.12p 3773
07/03/2013 54.67p 62.35p 54.67p 54.67p 0
06/03/2013 54.67p 62.35p 54.67p 54.67p 0
05/03/2013 54.67p 62.35p 54.67p 54.67p 0
04/03/2013 54.67p 62.35p 54.67p 54.67p 0
01/03/2013 54.67p 62.35p 54.67p 54.67p 0
28/02/2013 62.35p 62.35p 54.67p 54.67p 3541
27/02/2013 59.18p 59.18p 56.02p 59.18p 0
26/02/2013 59.18p 59.18p 56.02p 59.18p 0
25/02/2013 59.18p 59.18p 56.02p 59.18p 0
22/02/2013 59.18p 59.18p 56.02p 59.18p 0
21/02/2013 59.18p 59.18p 56.02p 59.18p 8060
20/02/2013 59.18p 59.18p 54.21p 59.18p 0
19/02/2013 59.18p 59.18p 54.21p 59.18p 0
18/02/2013 59.18p 59.18p 54.21p 59.18p 0
15/02/2013 59.18p 59.18p 54.21p 59.18p 0
14/02/2013 59.18p 59.18p 54.21p 59.18p 16047
13/02/2013 59.18p 59.64p 57.83p 59.18p 0
12/02/2013 59.18p 59.64p 57.83p 59.18p 0
11/02/2013 59.18p 59.64p 57.83p 59.18p 0
08/02/2013 59.18p 59.64p 57.83p 59.18p 0
07/02/2013 59.18p 59.64p 57.83p 59.18p 0
06/02/2013 59.18p 59.64p 57.83p 59.18p 0
05/02/2013 59.18p 59.64p 57.83p 59.18p 0
04/02/2013 57.83p 59.64p 57.83p 59.18p 0
01/02/2013 59.18p 59.64p 58.28p 59.18p 0
31/01/2013 58.73p 59.64p 58.28p 59.18p 0
30/01/2013 58.28p 59.64p 58.28p 58.73p 0
29/01/2013 59.64p 59.64p 58.28p 58.28p 73043
28/01/2013 58.28p 59.64p 58.28p 59.64p 11067

*Close Price adjusted for both dividends and splits