Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
- Buy Forterra (FORT) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Johnson Service Group (JSG) by Deutsche Bank
- Buy Computacenter (CCC) by Stifel
- Buy GB Group (GBG) by Berenberg
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Outperform Next (NXT) by RBC Capital
- Buy BT Group (BT.A) by Berenberg
- Buy BT Group (BT.A) by UBS
- Buy Oxford Nanopore Technologies (ONT) by Berenberg
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Berenberg
- Buy The Gym Group (GYM) by Berenberg
Secure Property Development & Investment (DI) (SPDI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/08/2025 | 5.00p | 5.33p | 4.67p | 5.00p | 0 |
| 11/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/08/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/07/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/07/2025 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/07/2025 | 5.00p | 5.00p | 4.20p | 5.00p | 38400 |
| 28/07/2025 | 5.50p | 5.50p | 5.00p | 5.00p | 7500 |
| 25/07/2025 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/07/2025 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/07/2025 | 5.50p | 5.50p | 5.00p | 5.50p | 1200 |
| 22/07/2025 | 5.50p | 5.50p | 5.00p | 5.50p | 600 |
| 21/07/2025 | 5.50p | 6.00p | 5.00p | 5.50p | 788 |
| 18/07/2025 | 5.50p | 6.00p | 5.00p | 5.50p | 6078 |
| 17/07/2025 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/07/2025 | 5.50p | 6.00p | 5.00p | 5.50p | 10639 |
| 15/07/2025 | 5.50p | 6.00p | 4.50p | 5.50p | 37375 |
| 14/07/2025 | 5.50p | 5.50p | 5.33p | 5.50p | 0 |
| 11/07/2025 | 5.50p | 5.90p | 5.50p | 5.50p | 964 |
| 10/07/2025 | 6.00p | 6.00p | 5.00p | 5.50p | 60000 |
| 09/07/2025 | 6.00p | 6.80p | 6.00p | 6.00p | 137693 |
| 08/07/2025 | 3.90p | 7.90p | 3.90p | 6.00p | 427763 |
| 07/07/2025 | 3.75p | 4.00p | 3.75p | 3.90p | 100125 |
| 04/07/2025 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 03/07/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 27000 |
| 02/07/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 56189 |
| 01/07/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 30/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 27/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 26/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 25/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 24/06/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 147 |
| 23/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 20/06/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 25 |
| 19/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 18/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 17/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 16/06/2025 | 3.50p | 4.00p | 3.50p | 3.75p | 28618 |
| 13/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/06/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/06/2025 | 3.75p | 3.75p | 3.50p | 3.50p | 70490 |
| 05/06/2025 | 3.50p | 3.88p | 3.50p | 3.75p | 0 |
| 04/06/2025 | 3.50p | 4.00p | 3.50p | 3.50p | 25000 |
| 03/06/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 02/06/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 30/05/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 29/05/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 28/05/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 20000 |
| 27/05/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 23/05/2025 | 3.50p | 3.60p | 3.50p | 3.50p | 0 |
| 22/05/2025 | 3.25p | 3.50p | 3.25p | 3.50p | 32000 |
| 21/05/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 29 |
| 20/05/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 80067 |
| 19/05/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 18000 |
| 16/05/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 20000 |
| 15/05/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 31000 |
| 14/05/2025 | 3.00p | 3.50p | 3.00p | 3.25p | 20745 |
| 13/05/2025 | 3.00p | 3.00p | 2.90p | 3.00p | 0 |
| 12/05/2025 | 3.25p | 3.38p | 3.00p | 3.00p | 295000 |
| 09/05/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/05/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/05/2025 | 3.50p | 3.50p | 3.00p | 3.50p | 210000 |
| 06/05/2025 | 3.50p | 3.50p | 3.04p | 3.04p | 89999 |
| 02/05/2025 | 3.50p | 3.50p | 3.00p | 3.10p | 549000 |
| 01/05/2025 | 3.50p | 3.54p | 3.00p | 3.30p | 625730 |
| 30/04/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/04/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/04/2025 | 3.75p | 3.75p | 3.25p | 3.50p | 194525 |
| 25/04/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 100000 |
| 24/04/2025 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/04/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 100155 |
| 22/04/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 93 |
| 17/04/2025 | 3.75p | 3.90p | 3.75p | 3.75p | 7229 |
| 16/04/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 110000 |
| 15/04/2025 | 3.75p | 4.00p | 3.44p | 3.75p | 9417 |
| 14/04/2025 | 4.00p | 4.00p | 3.50p | 3.75p | 178025 |
| 11/04/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/04/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/04/2025 | 4.00p | 4.00p | 3.51p | 4.00p | 15000 |
| 08/04/2025 | 4.00p | 4.50p | 3.50p | 4.00p | 35508 |
| 07/04/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/04/2025 | 4.00p | 4.00p | 3.50p | 4.00p | 50000 |
| 03/04/2025 | 4.00p | 4.00p | 3.50p | 4.00p | 50000 |
| 02/04/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 01/04/2025 | 4.00p | 4.00p | 3.50p | 4.00p | 213000 |
| 31/03/2025 | 4.00p | 4.50p | 3.50p | 4.00p | 242078 |
| 28/03/2025 | 4.00p | 4.00p | 3.50p | 3.50p | 348000 |
| 27/03/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/03/2025 | 4.00p | 4.00p | 3.50p | 4.00p | 84 |
| 25/03/2025 | 3.75p | 4.00p | 3.75p | 4.00p | 14346 |
| 24/03/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 283000 |
| 21/03/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 741 |
| 20/03/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 67000 |
| 19/03/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 25000 |
| 18/03/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 25000 |
| 17/03/2025 | 3.75p | 3.75p | 3.50p | 3.50p | 610000 |
| 14/03/2025 | 3.75p | 4.00p | 3.75p | 4.00p | 6703 |
| 13/03/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 12/03/2025 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/03/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 71 |
| 10/03/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 603 |
| 07/03/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 146750 |
| 06/03/2025 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/03/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 131750 |
| 04/03/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 86000 |
| 03/03/2025 | 3.75p | 3.76p | 3.50p | 3.75p | 125000 |
| 28/02/2025 | 3.75p | 3.75p | 3.50p | 3.50p | 52997 |
| 27/02/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 639445 |
| 26/02/2025 | 4.50p | 4.50p | 3.50p | 3.75p | 526021 |
| 25/02/2025 | 4.50p | 4.50p | 4.00p | 4.50p | 0 |
| 24/02/2025 | 4.50p | 4.50p | 4.00p | 4.00p | 150000 |
| 21/02/2025 | 4.50p | 4.50p | 4.00p | 4.50p | 308000 |
| 20/02/2025 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/02/2025 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/02/2025 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/02/2025 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/02/2025 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/02/2025 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/02/2025 | 4.25p | 4.50p | 4.25p | 4.50p | 40000 |
| 11/02/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 30000 |
| 10/02/2025 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/02/2025 | 4.00p | 4.50p | 4.00p | 4.25p | 127004 |
| 06/02/2025 | 4.00p | 4.24p | 3.50p | 4.00p | 295000 |
| 05/02/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/02/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/02/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 150000 |
| 31/01/2025 | 4.25p | 4.25p | 4.00p | 4.00p | 10000 |
| 30/01/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 255000 |
| 29/01/2025 | 4.00p | 4.50p | 4.00p | 4.25p | 28173 |
| 28/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 27/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 24/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 23/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 22/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 21/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 20/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 100000 |
| 17/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 16/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 250497 |
| 15/01/2025 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 14/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 149503 |
| 13/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 100000 |
| 10/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 279503 |
| 09/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 253774 |
| 08/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 90000 |
| 07/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 98113 |
| 06/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 200000 |
| 03/01/2025 | 4.00p | 4.50p | 4.00p | 4.00p | 78773 |
| 02/01/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 70000 |
| 31/12/2024 | 4.00p | 4.50p | 4.00p | 4.00p | 158 |
| 30/12/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 15000 |
| 27/12/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 24/12/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 25500 |
| 23/12/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 20/12/2024 | 4.50p | 5.00p | 4.00p | 4.00p | 32549 |
| 19/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 18/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 17/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 16/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 13/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 12/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 11/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 10/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 09/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 06/12/2024 | 4.50p | 4.90p | 4.50p | 4.50p | 1620 |
| 05/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 04/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 03/12/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 02/12/2024 | 4.50p | 5.00p | 4.50p | 4.50p | 275 |
| 29/11/2024 | 4.50p | 4.50p | 4.05p | 4.50p | 4687 |
| 28/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 27/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 26/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 25/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 22/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 21/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 20/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 19/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 18/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 15/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 14/11/2024 | 4.50p | 4.99p | 4.00p | 4.50p | 10300 |
| 13/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 12/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 11/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 08/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 07/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 06/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 05/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
| 04/11/2024 | 4.50p | 4.50p | 4.33p | 4.50p | 0 |
*Close Price adjusted for both dividends and splits