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
27/06/2011 106.17p 106.17p 106.17p 106.17p 0
24/06/2011 106.17p 106.17p 106.17p 106.17p 0
23/06/2011 106.17p 106.17p 106.17p 106.17p 0
22/06/2011 106.17p 106.17p 106.17p 106.17p 0
21/06/2011 106.17p 106.17p 106.17p 106.17p 0
20/06/2011 106.17p 106.17p 106.17p 106.17p 0
17/06/2011 106.17p 106.17p 106.17p 106.17p 0
16/06/2011 106.17p 106.17p 106.17p 106.17p 0
15/06/2011 106.17p 106.17p 106.17p 106.17p 0
14/06/2011 106.17p 106.17p 106.17p 106.17p 0
13/06/2011 106.17p 106.17p 106.17p 106.17p 0
10/06/2011 106.17p 106.17p 106.17p 106.17p 0
09/06/2011 106.17p 106.17p 106.17p 106.17p 0
08/06/2011 106.17p 106.17p 106.17p 106.17p 0
07/06/2011 106.17p 106.17p 106.17p 106.17p 0
06/06/2011 106.17p 106.17p 106.17p 106.17p 0
03/06/2011 106.17p 106.17p 106.17p 106.17p 0
02/06/2011 90.36p 106.17p 87.20p 106.17p 0
01/06/2011 90.36p 106.17p 87.20p 106.17p 0
31/05/2011 90.36p 92.62p 87.20p 88.10p 0
27/05/2011 90.36p 92.62p 87.20p 90.36p 0
26/05/2011 90.36p 92.62p 87.20p 90.36p 0
25/05/2011 92.62p 92.62p 87.20p 90.36p 0
24/05/2011 92.62p 92.62p 87.20p 92.62p 1107
23/05/2011 92.62p 92.62p 92.62p 92.62p 0
20/05/2011 92.62p 92.62p 92.62p 92.62p 0
19/05/2011 92.62p 92.62p 85.84p 92.62p 0
18/05/2011 92.62p 92.62p 85.84p 92.62p 0
17/05/2011 92.62p 92.62p 85.84p 92.62p 0
16/05/2011 92.62p 92.62p 85.84p 92.62p 0
13/05/2011 92.62p 92.62p 85.84p 92.62p 0
12/05/2011 92.62p 92.62p 85.84p 92.62p 941
11/05/2011 92.62p 97.13p 88.55p 92.62p 0
10/05/2011 92.62p 97.13p 88.55p 92.62p 0
09/05/2011 92.62p 97.13p 88.55p 92.62p 0
06/05/2011 92.62p 97.13p 88.55p 92.62p 0
05/05/2011 92.62p 97.13p 88.55p 92.62p 0
04/05/2011 92.62p 97.13p 88.55p 92.62p 0
03/05/2011 97.13p 97.13p 88.55p 92.62p 1228
28/04/2011 97.13p 97.95p 94.88p 97.13p 0
27/04/2011 94.88p 97.95p 94.88p 97.13p 245
26/04/2011 97.13p 97.13p 74.54p 97.13p 447
21/04/2011 97.13p 99.39p 36.14p 97.13p 0
20/04/2011 97.13p 99.39p 36.14p 97.13p 0
19/04/2011 97.13p 99.39p 36.14p 97.13p 0
18/04/2011 97.13p 99.39p 36.14p 97.13p 0
15/04/2011 97.13p 99.39p 36.14p 97.13p 0
14/04/2011 97.13p 99.39p 36.14p 97.13p 0
13/04/2011 97.13p 99.39p 36.14p 97.13p 0
12/04/2011 99.39p 99.39p 36.14p 97.13p 4287
11/04/2011 99.39p 103.91p 54.21p 99.39p 0
08/04/2011 99.39p 103.91p 54.21p 99.39p 0
07/04/2011 99.39p 103.91p 54.21p 99.39p 0
06/04/2011 103.91p 103.91p 54.21p 99.39p 2213
05/04/2011 103.91p 103.91p 54.21p 103.91p 2213
04/04/2011 103.91p 103.91p 63.25p 103.91p 0
01/04/2011 103.91p 103.91p 63.25p 103.91p 4427
31/03/2011 103.91p 103.91p 95.78p 103.91p 0
30/03/2011 103.91p 103.91p 95.78p 103.91p 2794
29/03/2011 103.91p 119.72p 103.91p 103.91p 0
28/03/2011 107.07p 119.72p 107.07p 107.07p 0
25/03/2011 107.07p 119.72p 107.07p 107.07p 0
24/03/2011 116.56p 119.72p 116.56p 116.56p 0
23/03/2011 116.56p 119.72p 116.56p 116.56p 0
22/03/2011 116.56p 119.72p 116.56p 116.56p 0
21/03/2011 117.01p 119.72p 116.56p 116.56p 0
18/03/2011 119.72p 119.72p 117.01p 117.01p 5810
17/03/2011 119.72p 119.72p 117.46p 119.72p 4427
16/03/2011 108.43p 121.53p 108.43p 119.72p 16115
15/03/2011 124.24p 146.83p 90.36p 108.43p 33140
14/03/2011 146.83p 151.35p 135.54p 146.83p 0
11/03/2011 146.83p 151.35p 135.54p 146.83p 0
10/03/2011 151.35p 146.83p 135.54p 146.83p 553
09/03/2011 151.35p 151.35p 135.54p 151.35p 246
08/03/2011 151.35p 151.35p 135.54p 151.35p 3901
07/03/2011 146.83p 151.35p 139.15p 151.35p 1107
04/03/2011 146.83p 152.79p 146.83p 146.83p 0
03/03/2011 146.83p 152.79p 146.83p 146.83p 0
02/03/2011 146.83p 152.79p 146.83p 146.83p 0
01/03/2011 146.83p 152.79p 146.83p 146.83p 0
28/02/2011 146.83p 152.79p 146.83p 146.83p 77
25/02/2011 149.09p 153.61p 135.54p 151.35p 0
24/02/2011 153.61p 153.61p 135.54p 153.61p 0
23/02/2011 169.42p 153.61p 135.54p 153.61p 3320
22/02/2011 169.42p 173.94p 169.42p 169.42p 0
21/02/2011 173.94p 173.94p 169.87p 173.94p 4728
18/02/2011 173.94p 198.79p 168.06p 173.94p 0
17/02/2011 212.34p 198.79p 168.06p 173.94p 5036
16/02/2011 180.72p 216.86p 180.72p 212.34p 6880
15/02/2011 126.50p 189.75p 140.05p 180.72p 6988
14/02/2011 124.24p 135.54p 126.50p 126.50p 553
11/02/2011 124.24p 126.50p 121.98p 124.24p 0
10/02/2011 124.24p 126.50p 121.98p 124.24p 0
09/02/2011 124.24p 126.50p 121.98p 124.24p 0
08/02/2011 124.24p 126.50p 121.98p 124.24p 0
07/02/2011 124.24p 126.50p 121.98p 124.24p 0
04/02/2011 124.24p 126.50p 121.98p 124.24p 0
03/02/2011 124.24p 126.50p 124.24p 124.24p 0
02/02/2011 124.24p 124.24p 124.24p 124.24p 0
01/02/2011 124.24p 124.24p 124.24p 124.24p 0
31/01/2011 124.24p 124.24p 124.24p 124.24p 0
28/01/2011 124.24p 124.24p 124.24p 124.24p 0
27/01/2011 124.24p 124.24p 124.24p 124.24p 0
26/01/2011 124.24p 124.24p 124.24p 124.24p 0
25/01/2011 124.24p 124.24p 124.24p 124.24p 0
24/01/2011 124.24p 124.24p 124.24p 124.24p 0
21/01/2011 124.24p 124.24p 124.24p 124.24p 0
20/01/2011 124.24p 124.24p 124.24p 124.24p 0
19/01/2011 124.24p 124.24p 124.24p 124.24p 0
18/01/2011 124.24p 124.24p 124.24p 124.24p 0
17/01/2011 0.00p 124.24p 124.24p 124.24p 0
14/01/2011 0.00p 124.24p 124.24p 124.24p 0
13/01/2011 124.24p 124.24p 121.98p 124.24p 0
12/01/2011 124.24p 124.24p 121.98p 124.24p 0
11/01/2011 124.24p 124.24p 124.24p 124.24p 0
10/01/2011 124.24p 124.24p 124.24p 124.24p 0
07/01/2011 124.24p 124.24p 124.24p 124.24p 0
06/01/2011 124.24p 124.24p 124.24p 124.24p 0
05/01/2011 124.24p 124.24p 124.24p 124.24p 0
04/01/2011 124.24p 124.24p 117.46p 124.24p 932
31/12/2010 124.24p 126.50p 124.24p 126.50p 0
30/12/2010 124.24p 124.24p 124.24p 124.24p 0
29/12/2010 124.24p 124.24p 124.24p 124.24p 0
24/12/2010 124.24p 124.24p 124.24p 124.24p 0
23/12/2010 124.24p 124.24p 124.24p 124.24p 0
22/12/2010 124.24p 124.24p 124.24p 124.24p 0
21/12/2010 124.24p 124.24p 117.46p 124.24p 111
20/12/2010 121.98p 124.24p 121.98p 124.24p 0
17/12/2010 124.24p 124.24p 124.24p 124.24p 0
16/12/2010 124.24p 124.24p 124.24p 124.24p 0
15/12/2010 124.24p 124.24p 124.24p 124.24p 0
14/12/2010 124.24p 124.24p 99.39p 124.24p 1660
13/12/2010 124.24p 124.24p 124.24p 124.24p 0
10/12/2010 124.24p 124.24p 124.24p 124.24p 0
09/12/2010 124.24p 124.24p 124.24p 124.24p 0
08/12/2010 124.24p 124.24p 124.24p 124.24p 0
07/12/2010 121.98p 124.24p 120.54p 124.24p 83
06/12/2010 121.98p 121.98p 121.98p 121.98p 0
03/12/2010 121.98p 121.98p 121.98p 121.98p 0
02/12/2010 121.98p 121.98p 121.98p 121.98p 0
01/12/2010 121.98p 121.98p 108.43p 121.98p 55
30/11/2010 121.98p 121.98p 112.95p 121.98p 553
29/11/2010 121.98p 121.98p 120.54p 121.98p 320
26/11/2010 121.98p 121.98p 120.54p 121.98p 814
25/11/2010 121.98p 121.98p 121.98p 121.98p 0
24/11/2010 121.98p 121.98p 121.98p 121.98p 0
23/11/2010 121.98p 121.98p 121.98p 121.98p 0
22/11/2010 121.98p 121.98p 121.98p 121.98p 0
19/11/2010 121.98p 121.98p 120.63p 121.98p 598
18/11/2010 121.98p 121.98p 121.98p 121.98p 0
17/11/2010 121.98p 121.98p 121.98p 121.98p 0
16/11/2010 121.98p 121.98p 121.98p 121.98p 0
15/11/2010 121.98p 121.98p 121.98p 121.98p 0
12/11/2010 121.98p 121.98p 121.98p 121.98p 0
11/11/2010 146.83p 146.83p 112.04p 121.98p 1374
10/11/2010 146.83p 146.83p 135.54p 146.83p 277
09/11/2010 146.83p 146.83p 135.54p 146.83p 44
08/11/2010 146.83p 146.83p 146.83p 146.83p 0
05/11/2010 146.83p 146.83p 146.83p 146.83p 0
04/11/2010 158.13p 158.13p 126.50p 146.83p 1364
03/11/2010 158.13p 158.13p 158.13p 158.13p 0
02/11/2010 158.13p 158.13p 158.13p 158.13p 0
01/11/2010 158.13p 158.13p 158.13p 158.13p 0
29/10/2010 158.13p 158.13p 158.13p 158.13p 0
28/10/2010 158.13p 158.13p 158.13p 158.13p 0
27/10/2010 158.13p 158.13p 158.13p 158.13p 0
26/10/2010 146.83p 158.13p 146.83p 158.13p 0
25/10/2010 146.83p 146.83p 146.83p 146.83p 0
22/10/2010 146.83p 146.83p 146.83p 146.83p 0
21/10/2010 158.13p 158.13p 135.54p 146.83p 0
20/10/2010 158.13p 158.13p 158.13p 158.13p 0
19/10/2010 158.13p 158.13p 158.13p 158.13p 0
18/10/2010 158.13p 158.13p 158.13p 158.13p 0
15/10/2010 158.13p 158.13p 158.13p 158.13p 0
14/10/2010 158.13p 158.13p 158.13p 158.13p 0
13/10/2010 158.13p 158.13p 158.13p 158.13p 0
12/10/2010 158.13p 158.13p 158.13p 158.13p 0
11/10/2010 158.13p 158.13p 158.13p 158.13p 0
08/10/2010 158.13p 158.13p 158.13p 158.13p 0
07/10/2010 158.13p 158.13p 158.13p 158.13p 0
06/10/2010 158.13p 158.13p 158.13p 158.13p 0
05/10/2010 158.13p 158.13p 158.13p 158.13p 0
04/10/2010 158.13p 158.13p 158.13p 158.13p 0
01/10/2010 158.13p 158.13p 158.13p 158.13p 0
30/09/2010 158.13p 158.13p 158.13p 158.13p 0
29/09/2010 169.42p 169.42p 169.42p 169.42p 0
28/09/2010 169.42p 169.42p 169.42p 169.42p 0
27/09/2010 169.42p 169.42p 135.54p 169.42p 11067
24/09/2010 169.42p 169.42p 169.42p 169.42p 0
23/09/2010 169.42p 169.42p 169.42p 169.42p 0
22/09/2010 169.42p 169.42p 135.54p 169.42p 2767
21/09/2010 169.42p 169.42p 169.42p 169.42p 0
20/09/2010 169.42p 169.42p 169.42p 169.42p 0
17/09/2010 169.42p 169.42p 169.42p 169.42p 0
16/09/2010 169.42p 169.42p 169.42p 169.42p 0
15/09/2010 169.42p 169.42p 169.42p 169.42p 0
14/09/2010 169.42p 169.42p 169.42p 169.42p 0
13/09/2010 169.42p 169.42p 169.42p 169.42p 0
10/09/2010 169.42p 169.42p 169.42p 169.42p 0
09/09/2010 169.42p 169.42p 169.42p 169.42p 0

*Close Price adjusted for both dividends and splits