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
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
25/01/2013 58.28p 58.73p 58.28p 58.28p 553
24/01/2013 57.83p 58.50p 57.83p 58.28p 830
23/01/2013 57.83p 61.89p 56.47p 57.83p 0
22/01/2013 57.83p 61.89p 56.47p 57.83p 0
21/01/2013 56.47p 61.89p 56.47p 57.83p 59763
18/01/2013 56.47p 57.12p 56.02p 56.47p 0
17/01/2013 56.47p 57.12p 56.02p 56.47p 0
16/01/2013 56.47p 57.12p 56.02p 56.47p 0
15/01/2013 56.47p 57.12p 56.02p 56.47p 0
14/01/2013 56.47p 57.12p 56.02p 56.47p 0
11/01/2013 56.47p 57.12p 56.02p 56.47p 0
10/01/2013 56.47p 57.12p 56.02p 56.47p 0
09/01/2013 56.47p 57.12p 56.02p 56.47p 0
08/01/2013 56.47p 57.12p 56.02p 56.47p 1439
07/01/2013 56.47p 57.83p 56.47p 56.47p 0
04/01/2013 56.47p 57.83p 56.47p 56.47p 536372
03/01/2013 56.47p 56.47p 55.12p 56.47p 0
02/01/2013 56.47p 56.47p 55.12p 56.47p 0
31/12/2012 56.47p 56.47p 55.12p 56.47p 105
28/12/2012 56.93p 58.73p 56.02p 56.47p 0
27/12/2012 56.93p 58.73p 56.02p 56.93p 0
24/12/2012 56.93p 58.73p 56.02p 56.93p 0
21/12/2012 56.93p 58.73p 56.02p 56.93p 553
20/12/2012 56.93p 57.83p 51.50p 56.93p 0
19/12/2012 56.93p 57.83p 51.50p 56.93p 0
18/12/2012 57.83p 57.83p 51.50p 56.93p 178402
17/12/2012 57.83p 60.54p 57.83p 57.83p 0
14/12/2012 57.83p 60.54p 57.83p 57.83p 0
13/12/2012 58.73p 60.54p 57.83p 57.83p 664
12/12/2012 61.89p 61.89p 58.73p 60.99p 2213
11/12/2012 61.89p 63.25p 59.64p 61.89p 0
10/12/2012 61.89p 63.25p 59.64p 61.89p 0
07/12/2012 63.25p 63.25p 59.64p 61.89p 8523
06/12/2012 63.25p 63.70p 62.35p 63.25p 0
05/12/2012 63.25p 63.70p 62.35p 63.25p 0
04/12/2012 63.70p 63.70p 62.35p 63.25p 1107
03/12/2012 63.70p 63.70p 63.70p 63.70p 2171
30/11/2012 63.70p 66.86p 62.80p 63.70p 0
29/11/2012 63.70p 66.86p 62.80p 63.70p 0
28/11/2012 63.70p 66.86p 62.80p 63.70p 0
27/11/2012 63.70p 66.86p 62.80p 63.70p 0
26/11/2012 63.70p 66.86p 63.70p 63.70p 0
23/11/2012 63.70p 66.86p 63.70p 63.70p 0
22/11/2012 63.70p 66.86p 63.70p 63.70p 0
21/11/2012 63.70p 66.86p 63.70p 63.70p 0
20/11/2012 64.61p 66.86p 63.70p 63.70p 0
19/11/2012 64.61p 66.86p 64.61p 64.61p 443
16/11/2012 65.51p 66.86p 61.44p 64.61p 8300
15/11/2012 65.51p 66.86p 65.51p 65.51p 1439
14/11/2012 65.51p 66.86p 65.51p 65.51p 443
13/11/2012 65.51p 65.51p 62.35p 65.51p 0
12/11/2012 65.51p 65.51p 62.35p 65.51p 2767
09/11/2012 65.51p 67.77p 65.51p 65.51p 0
08/11/2012 65.51p 67.77p 65.51p 65.51p 0
07/11/2012 66.86p 67.77p 65.51p 65.51p 0
06/11/2012 66.41p 66.41p 65.96p 66.41p 0
05/11/2012 66.41p 66.41p 65.96p 66.41p 277
02/11/2012 66.41p 67.77p 66.41p 66.41p 0
01/11/2012 66.41p 67.77p 66.41p 66.41p 443
31/10/2012 66.41p 67.77p 66.41p 66.41p 0
30/10/2012 66.41p 67.77p 66.41p 66.41p 664
29/10/2012 66.41p 67.77p 66.41p 66.41p 664
26/10/2012 69.58p 69.58p 65.51p 67.32p 15460
25/10/2012 69.58p 69.58p 66.86p 69.58p 0
24/10/2012 69.58p 69.58p 66.86p 69.58p 0
23/10/2012 69.58p 69.58p 66.86p 69.58p 0
22/10/2012 69.58p 69.58p 66.86p 69.58p 0
19/10/2012 69.58p 69.58p 66.86p 69.58p 0
18/10/2012 69.58p 69.58p 66.86p 69.58p 2767
17/10/2012 69.58p 71.38p 69.58p 69.58p 332
16/10/2012 69.58p 70.93p 69.58p 69.58p 0
15/10/2012 69.58p 70.93p 69.58p 69.58p 0
12/10/2012 69.58p 69.58p 69.58p 69.58p 0
11/10/2012 69.58p 69.58p 69.58p 69.58p 0
10/10/2012 69.58p 69.58p 69.58p 69.58p 0
09/10/2012 69.58p 69.58p 69.58p 69.58p 453
08/10/2012 68.22p 68.67p 68.22p 68.22p 0
05/10/2012 68.22p 68.67p 68.22p 68.22p 0
04/10/2012 68.22p 68.67p 68.22p 68.22p 1383
03/10/2012 68.22p 68.22p 65.96p 68.22p 0
02/10/2012 68.22p 68.22p 65.96p 68.22p 0
01/10/2012 68.22p 68.22p 65.96p 68.22p 0
28/09/2012 68.22p 68.22p 65.96p 68.22p 0
27/09/2012 68.22p 68.22p 65.96p 68.22p 0
26/09/2012 68.22p 68.22p 65.96p 68.22p 0
25/09/2012 68.22p 68.22p 65.96p 68.22p 0
24/09/2012 68.22p 68.22p 65.96p 68.22p 0
21/09/2012 68.22p 68.22p 65.96p 68.22p 0
20/09/2012 68.22p 68.22p 65.96p 68.22p 0
19/09/2012 68.22p 68.22p 65.96p 68.22p 0
18/09/2012 68.22p 68.22p 65.96p 68.22p 372
17/09/2012 68.22p 71.38p 67.77p 68.22p 0
14/09/2012 68.22p 71.38p 67.77p 68.22p 0
13/09/2012 68.22p 71.38p 67.77p 68.22p 0
12/09/2012 68.22p 71.38p 67.77p 68.22p 0
11/09/2012 68.22p 71.38p 67.77p 68.22p 0
10/09/2012 68.22p 71.38p 67.77p 68.22p 0
07/09/2012 68.22p 71.38p 67.77p 68.22p 0
06/09/2012 68.67p 71.38p 67.77p 68.22p 0
05/09/2012 70.03p 71.38p 67.77p 68.67p 4150
04/09/2012 70.48p 70.48p 69.58p 70.03p 221
03/09/2012 70.48p 70.48p 70.48p 70.48p 0
31/08/2012 70.48p 70.48p 70.48p 70.48p 0
30/08/2012 70.48p 70.48p 70.48p 70.48p 0
29/08/2012 70.48p 70.48p 70.48p 70.48p 0
28/08/2012 70.48p 70.48p 70.48p 70.48p 0
24/08/2012 70.48p 70.48p 70.48p 70.48p 110671
23/08/2012 70.48p 70.48p 68.67p 70.48p 0
22/08/2012 70.48p 70.48p 68.67p 70.48p 0
21/08/2012 70.48p 70.48p 68.67p 70.48p 0
20/08/2012 70.48p 70.48p 68.67p 70.48p 0
17/08/2012 70.48p 70.48p 68.67p 70.48p 0
16/08/2012 70.48p 70.48p 68.67p 70.48p 0
15/08/2012 70.48p 70.48p 68.67p 70.48p 0
14/08/2012 70.48p 70.48p 68.67p 70.48p 216
13/08/2012 70.48p 70.48p 70.48p 70.48p 44269
10/08/2012 70.48p 70.48p 69.21p 70.48p 1107
09/08/2012 70.48p 70.48p 70.48p 70.48p 0
08/08/2012 70.48p 70.48p 70.48p 70.48p 0
07/08/2012 70.48p 70.48p 70.48p 70.48p 44269
06/08/2012 70.48p 70.48p 69.21p 70.48p 0
03/08/2012 70.48p 70.48p 69.21p 70.48p 61
02/08/2012 70.48p 70.48p 70.48p 70.48p 0
01/08/2012 70.48p 70.48p 70.48p 70.48p 0
31/07/2012 70.48p 70.48p 70.48p 70.48p 0
30/07/2012 70.48p 70.48p 70.48p 70.48p 0
27/07/2012 70.48p 70.48p 70.48p 70.48p 0

*Close Price adjusted for both dividends and splits