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
26/07/2012 70.48p 70.48p 70.48p 70.48p 0
25/07/2012 70.48p 70.48p 70.48p 70.48p 0
24/07/2012 70.48p 70.48p 70.48p 70.48p 0
23/07/2012 70.48p 70.48p 70.48p 70.48p 0
20/07/2012 70.48p 70.48p 70.48p 70.48p 44269
19/07/2012 70.48p 70.48p 68.67p 70.48p 0
18/07/2012 70.48p 70.48p 68.67p 70.48p 9960
17/07/2012 70.48p 70.48p 68.67p 70.48p 5790
16/07/2012 70.48p 71.38p 70.48p 70.48p 0
13/07/2012 70.48p 71.38p 70.48p 70.48p 0
12/07/2012 70.48p 71.38p 70.48p 70.48p 0
11/07/2012 70.48p 71.38p 70.48p 70.48p 30435
10/07/2012 70.48p 71.74p 70.48p 70.48p 2767
09/07/2012 70.48p 70.48p 70.48p 70.48p 0
06/07/2012 70.48p 70.48p 70.48p 70.48p 0
05/07/2012 70.48p 70.48p 70.48p 70.48p 22134
04/07/2012 70.48p 70.48p 69.27p 70.48p 0
03/07/2012 70.48p 70.48p 69.27p 70.48p 111778
02/07/2012 68.67p 70.48p 68.67p 70.48p 2767
29/06/2012 67.32p 72.29p 67.32p 68.67p 11510
28/06/2012 67.32p 67.77p 67.32p 67.32p 5534
27/06/2012 66.86p 68.67p 66.86p 67.32p 11067
26/06/2012 66.86p 66.86p 65.74p 66.86p 0
25/06/2012 66.86p 66.86p 65.74p 66.86p 11067
22/06/2012 66.86p 67.77p 65.51p 66.86p 0
21/06/2012 66.86p 67.77p 65.51p 66.86p 0
20/06/2012 66.86p 67.77p 65.51p 66.86p 0
19/06/2012 66.41p 67.77p 65.51p 66.86p 0
18/06/2012 66.41p 67.77p 65.51p 66.86p 0
15/06/2012 66.41p 67.77p 65.51p 66.41p 0
14/06/2012 66.41p 67.77p 65.51p 66.41p 0
13/06/2012 65.51p 67.77p 65.51p 66.41p 553
12/06/2012 65.51p 67.77p 64.15p 65.51p 2767
11/06/2012 65.51p 68.67p 65.51p 65.51p 0
08/06/2012 65.51p 68.67p 65.51p 65.51p 0
07/06/2012 65.51p 68.67p 65.51p 65.51p 0
06/06/2012 65.51p 68.67p 65.51p 65.51p 0
01/06/2012 67.77p 68.67p 65.51p 65.51p 0
31/05/2012 68.67p 68.67p 68.67p 68.67p 553
30/05/2012 68.67p 68.67p 67.77p 68.67p 0
29/05/2012 68.67p 68.67p 67.77p 68.67p 2767
28/05/2012 68.67p 69.12p 67.77p 68.67p 0
25/05/2012 68.67p 69.12p 67.77p 68.67p 4580
24/05/2012 69.12p 75.67p 68.67p 68.67p 0
23/05/2012 69.12p 75.67p 68.67p 69.12p 0
22/05/2012 69.12p 75.67p 68.67p 69.12p 0
21/05/2012 70.03p 75.67p 68.67p 69.12p 0
18/05/2012 70.93p 75.67p 68.67p 70.03p 0
17/05/2012 70.93p 75.67p 70.93p 70.93p 0
16/05/2012 75.00p 75.67p 70.93p 70.93p 0
15/05/2012 75.00p 75.67p 75.00p 75.00p 0
14/05/2012 75.00p 75.67p 75.00p 75.00p 0
11/05/2012 75.00p 75.67p 75.00p 75.00p 0
10/05/2012 75.00p 75.67p 75.00p 75.00p 0
09/05/2012 75.00p 75.67p 75.00p 75.00p 1107
08/05/2012 75.00p 75.45p 75.00p 75.00p 0
04/05/2012 75.00p 75.45p 75.00p 75.00p 0
03/05/2012 75.00p 75.45p 75.00p 75.00p 0
02/05/2012 75.00p 75.45p 75.00p 75.00p 0
01/05/2012 75.45p 75.45p 75.00p 75.00p 0
30/04/2012 75.45p 75.45p 75.45p 75.45p 0
27/04/2012 75.45p 75.45p 75.45p 75.45p 0
26/04/2012 75.45p 75.45p 75.45p 75.45p 0
25/04/2012 75.45p 75.45p 75.45p 75.45p 0
24/04/2012 75.45p 75.45p 75.45p 75.45p 0
23/04/2012 75.45p 75.45p 75.45p 75.45p 5534
20/04/2012 75.45p 76.80p 74.54p 75.45p 0
19/04/2012 75.45p 76.80p 74.54p 75.45p 0
18/04/2012 75.45p 76.80p 74.54p 75.45p 0
17/04/2012 75.45p 76.80p 74.54p 75.45p 0
16/04/2012 75.45p 76.80p 74.54p 75.45p 0
13/04/2012 75.45p 76.80p 74.54p 75.45p 0
12/04/2012 74.54p 76.80p 74.54p 75.45p 5534
11/04/2012 74.54p 74.54p 67.86p 74.54p 0
10/04/2012 74.54p 74.54p 67.86p 74.54p 0
05/04/2012 70.03p 72.29p 67.86p 72.29p 0
04/04/2012 70.03p 70.03p 67.86p 70.03p 0
03/04/2012 70.03p 70.03p 67.86p 70.03p 5672
02/04/2012 70.03p 72.29p 69.58p 70.03p 0
30/03/2012 70.03p 72.29p 69.58p 70.03p 0
29/03/2012 70.03p 72.29p 69.58p 70.03p 5810
28/03/2012 70.03p 71.38p 70.03p 70.03p 2213
27/03/2012 70.03p 71.38p 70.03p 70.03p 3320
26/03/2012 70.03p 72.29p 70.03p 70.03p 0
23/03/2012 72.29p 72.29p 70.03p 70.03p 0
22/03/2012 72.29p 72.29p 72.29p 72.29p 0
21/03/2012 72.29p 72.29p 72.29p 72.29p 0
20/03/2012 72.29p 72.29p 72.29p 72.29p 0
19/03/2012 72.29p 72.29p 72.29p 72.29p 0
16/03/2012 72.29p 72.29p 71.38p 72.29p 0
15/03/2012 72.29p 72.29p 71.38p 72.29p 0
14/03/2012 72.29p 72.29p 71.38p 72.29p 0
13/03/2012 72.29p 72.29p 71.38p 72.29p 105
12/03/2012 72.29p 72.29p 70.48p 72.29p 0
09/03/2012 72.29p 72.29p 70.48p 72.29p 0
08/03/2012 72.29p 72.29p 70.48p 72.29p 0
07/03/2012 72.29p 72.29p 70.48p 72.29p 1298
06/03/2012 72.29p 72.29p 70.48p 72.29p 0
05/03/2012 72.29p 72.29p 70.48p 72.29p 0
02/03/2012 72.29p 72.29p 70.48p 72.29p 0
01/03/2012 72.29p 72.29p 70.48p 72.29p 0
29/02/2012 72.29p 72.29p 70.48p 72.29p 0
28/02/2012 72.29p 72.29p 70.48p 72.29p 0
27/02/2012 72.29p 72.29p 70.48p 72.29p 0
24/02/2012 72.29p 72.29p 70.48p 72.29p 0
23/02/2012 72.29p 72.29p 70.48p 72.29p 0
22/02/2012 72.29p 72.29p 70.48p 72.29p 0
21/02/2012 72.29p 72.29p 70.48p 72.29p 0
20/02/2012 72.29p 72.29p 70.48p 72.29p 0
17/02/2012 72.29p 72.29p 70.48p 72.29p 0
16/02/2012 72.29p 72.29p 70.48p 72.29p 155
15/02/2012 72.29p 72.29p 72.29p 72.29p 0
14/02/2012 72.29p 72.29p 72.29p 72.29p 0
13/02/2012 72.29p 72.29p 72.29p 72.29p 79230
10/02/2012 72.29p 73.19p 68.22p 72.29p 0
09/02/2012 72.29p 73.19p 68.22p 72.29p 0
08/02/2012 72.29p 73.19p 68.22p 72.29p 0
07/02/2012 72.29p 73.19p 68.22p 72.29p 0
06/02/2012 72.29p 73.19p 68.22p 72.29p 0
03/02/2012 72.29p 73.19p 68.22p 72.29p 0
02/02/2012 72.29p 73.19p 68.22p 72.29p 0
01/02/2012 72.29p 73.19p 68.22p 72.29p 0
31/01/2012 72.29p 73.19p 68.22p 72.29p 0
30/01/2012 71.38p 73.19p 68.22p 72.29p 38735
27/01/2012 71.38p 72.29p 67.77p 71.38p 0
26/01/2012 71.38p 72.29p 67.77p 71.38p 0
25/01/2012 71.38p 72.29p 67.77p 71.38p 0
24/01/2012 71.38p 72.29p 67.77p 71.38p 0
23/01/2012 71.38p 72.29p 67.77p 71.38p 0
20/01/2012 71.38p 72.29p 67.77p 71.38p 0
19/01/2012 71.38p 72.29p 67.77p 71.38p 0
18/01/2012 71.38p 72.29p 67.77p 71.38p 0
17/01/2012 71.38p 72.29p 67.77p 71.38p 0
16/01/2012 72.29p 72.29p 67.77p 71.38p 3320
13/01/2012 72.29p 74.91p 72.29p 72.29p 0
12/01/2012 72.29p 74.91p 72.29p 72.29p 1107
11/01/2012 72.29p 72.29p 64.45p 72.29p 0
10/01/2012 72.29p 72.29p 64.45p 72.29p 0
09/01/2012 72.29p 72.29p 64.45p 72.29p 0
06/01/2012 72.29p 72.29p 64.45p 72.29p 0
05/01/2012 70.03p 72.29p 64.45p 72.29p 0
04/01/2012 64.61p 65.06p 64.45p 64.61p 0
03/01/2012 64.61p 65.06p 64.45p 64.61p 0
30/12/2011 64.61p 65.06p 64.45p 64.61p 0
29/12/2011 64.61p 65.06p 64.45p 64.61p 561
28/12/2011 64.61p 65.06p 64.61p 64.61p 553
23/12/2011 64.61p 65.06p 64.61p 64.61p 0
22/12/2011 64.61p 65.06p 64.61p 64.61p 0
21/12/2011 64.61p 65.06p 64.61p 64.61p 2213
20/12/2011 64.61p 64.80p 64.61p 64.61p 748
19/12/2011 64.61p 66.86p 63.70p 64.61p 0
16/12/2011 64.61p 66.86p 63.70p 64.61p 0
15/12/2011 64.61p 66.86p 63.70p 64.61p 0
14/12/2011 65.51p 66.86p 63.70p 64.61p 0
13/12/2011 65.51p 66.86p 63.70p 65.51p 0
12/12/2011 65.51p 66.86p 63.70p 65.51p 0
09/12/2011 65.51p 66.86p 63.70p 65.51p 0
08/12/2011 65.51p 66.86p 63.70p 65.51p 0
07/12/2011 65.51p 66.86p 63.70p 65.51p 0
06/12/2011 63.70p 66.86p 63.70p 65.51p 4316
05/12/2011 63.70p 64.15p 61.89p 63.70p 0
02/12/2011 61.89p 64.15p 61.89p 63.70p 0
01/12/2011 61.89p 62.92p 61.89p 61.89p 0
30/11/2011 61.89p 62.92p 61.89p 61.89p 0
29/11/2011 61.89p 62.92p 61.89p 61.89p 0
28/11/2011 62.35p 62.92p 61.89p 61.89p 0
25/11/2011 61.89p 62.92p 61.89p 62.35p 1107
24/11/2011 61.89p 65.51p 61.89p 61.89p 0
23/11/2011 65.51p 65.51p 61.89p 61.89p 1107
22/11/2011 65.51p 67.77p 64.61p 65.51p 0
21/11/2011 65.51p 67.77p 64.61p 65.51p 0
18/11/2011 65.51p 67.77p 64.61p 65.51p 0
17/11/2011 65.51p 67.77p 64.61p 65.51p 0
16/11/2011 65.51p 67.77p 64.61p 65.51p 0
15/11/2011 64.61p 67.77p 64.61p 65.51p 2435
14/11/2011 64.61p 67.77p 64.61p 64.61p 221
11/11/2011 64.61p 66.98p 64.61p 64.61p 221
10/11/2011 64.61p 65.06p 62.35p 64.61p 0
09/11/2011 64.61p 65.06p 62.35p 64.61p 0
08/11/2011 64.61p 65.06p 62.35p 64.61p 0
07/11/2011 64.61p 65.06p 62.35p 64.61p 0
04/11/2011 64.61p 65.06p 62.35p 64.61p 0
03/11/2011 64.61p 65.06p 62.35p 64.61p 0
02/11/2011 62.35p 65.06p 62.35p 64.61p 996
01/11/2011 62.35p 62.35p 62.35p 62.35p 885
31/10/2011 62.35p 62.58p 62.35p 62.35p 0
28/10/2011 62.35p 62.58p 62.35p 62.35p 0
27/10/2011 62.35p 62.58p 62.35p 62.35p 0
26/10/2011 62.35p 62.58p 62.35p 62.35p 0
25/10/2011 62.35p 62.58p 62.35p 62.35p 0
24/10/2011 62.35p 62.58p 62.35p 62.35p 0
21/10/2011 62.35p 62.58p 62.35p 62.35p 0
20/10/2011 62.35p 62.58p 62.35p 62.35p 0
19/10/2011 62.35p 62.58p 62.35p 62.35p 0
18/10/2011 62.35p 62.58p 62.35p 62.35p 0
17/10/2011 62.35p 62.58p 62.35p 62.35p 0
14/10/2011 62.35p 62.58p 62.35p 62.35p 7747
13/10/2011 62.35p 62.80p 61.89p 62.35p 0
12/10/2011 62.35p 62.80p 61.89p 62.35p 0
11/10/2011 62.35p 62.80p 61.89p 62.35p 0

*Close Price adjusted for both dividends and splits