Phoenix Spree Deutschland Limited Shs NPV (PSDL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Spree Deutschland Limited Shs NPV

Date Open High Low Close* Volume
22/09/2017 307.00p 314.75p 307.00p 308.00p 2584
21/09/2017 304.75p 315.00p 304.75p 312.00p 39194
20/09/2017 298.25p 305.00p 298.25p 305.00p 3114
19/09/2017 303.25p 304.75p 295.75p 295.75p 11368
18/09/2017 304.75p 304.75p 295.25p 303.25p 11993
15/09/2017 299.75p 305.00p 295.00p 302.50p 192333
14/09/2017 289.50p 298.50p 288.00p 296.75p 39298
13/09/2017 293.50p 298.00p 287.50p 292.00p 14761
12/09/2017 299.75p 299.75p 285.50p 285.50p 14117
11/09/2017 299.75p 300.00p 293.00p 293.00p 15975
08/09/2017 293.75p 294.00p 293.25p 294.00p 5585
07/09/2017 290.75p 294.50p 286.00p 286.00p 20071
06/09/2017 296.00p 296.00p 296.00p 296.00p 5407
05/09/2017 299.75p 299.75p 296.25p 298.00p 3129
04/09/2017 299.50p 299.50p 294.25p 296.50p 8044
01/09/2017 300.00p 300.00p 285.50p 299.50p 20272
31/08/2017 300.00p 305.25p 300.00p 305.25p 6728
30/08/2017 299.75p 300.00p 295.13p 295.13p 2698
29/08/2017 300.00p 300.00p 290.00p 300.00p 30222
25/08/2017 289.00p 295.00p 287.75p 294.00p 20837
24/08/2017 287.75p 299.50p 287.75p 292.62p 3792
23/08/2017 298.00p 298.00p 285.50p 297.00p 5366
22/08/2017 292.50p 292.50p 292.00p 292.00p 1860
21/08/2017 298.25p 298.75p 294.25p 297.13p 102
18/08/2017 298.75p 298.75p 291.00p 293.25p 18734
17/08/2017 291.50p 300.00p 291.50p 300.00p 29599
16/08/2017 291.00p 299.00p 285.50p 285.50p 7134
15/08/2017 298.50p 298.50p 290.00p 292.00p 17020
14/08/2017 296.25p 296.25p 289.25p 290.00p 11749
11/08/2017 293.00p 296.75p 292.50p 296.25p 6128
10/08/2017 299.75p 299.75p 295.50p 296.25p 13440
09/08/2017 297.50p 298.00p 296.75p 297.75p 12241
08/08/2017 297.75p 299.75p 296.25p 298.00p 23726
07/08/2017 298.50p 299.25p 297.50p 297.50p 19109
04/08/2017 300.00p 300.00p 295.25p 295.25p 12510
03/08/2017 297.00p 300.00p 294.00p 294.00p 19839
02/08/2017 294.25p 296.50p 293.50p 294.00p 2307
01/08/2017 299.25p 300.00p 293.75p 294.00p 42278
31/07/2017 296.00p 299.75p 289.50p 290.75p 52550
28/07/2017 287.00p 295.00p 287.00p 287.50p 25107
27/07/2017 293.50p 293.50p 287.75p 290.75p 15421
26/07/2017 300.75p 305.00p 291.00p 291.25p 32564
25/07/2017 293.75p 293.75p 291.00p 292.00p 13494
24/07/2017 294.25p 294.75p 291.00p 293.50p 59637
21/07/2017 295.00p 295.00p 293.75p 294.25p 113762
20/07/2017 295.25p 299.75p 295.25p 295.50p 5433
19/07/2017 300.00p 309.50p 295.25p 297.38p 281100
18/07/2017 290.50p 296.00p 290.00p 290.00p 22016
17/07/2017 287.25p 290.00p 287.25p 290.00p 17308
14/07/2017 291.25p 294.50p 289.50p 290.00p 50067
13/07/2017 291.50p 292.00p 287.00p 290.50p 81824
12/07/2017 292.25p 292.25p 288.00p 290.00p 20025
11/07/2017 292.50p 292.50p 288.00p 288.00p 4003
10/07/2017 291.25p 293.75p 285.25p 293.50p 24796
07/07/2017 294.00p 294.00p 286.00p 288.00p 33950
06/07/2017 287.00p 297.00p 287.00p 291.75p 31760
05/07/2017 297.00p 297.00p 290.25p 296.75p 30935
04/07/2017 296.00p 296.00p 290.00p 290.00p 33780
03/07/2017 287.75p 300.00p 286.00p 300.00p 65088
30/06/2017 298.00p 299.00p 276.25p 293.75p 80604
29/06/2017 305.00p 305.00p 299.00p 300.00p 25127
28/06/2017 302.50p 307.75p 288.00p 288.00p 75543
27/06/2017 306.25p 307.25p 299.25p 299.25p 19675
26/06/2017 308.50p 311.25p 305.00p 310.00p 6618
23/06/2017 308.50p 311.75p 305.00p 310.00p 37460
22/06/2017 312.50p 312.50p 309.50p 310.00p 34838
21/06/2017 311.25p 313.50p 310.00p 311.50p 67020
20/06/2017 311.25p 312.00p 306.25p 312.00p 51797
19/06/2017 311.50p 311.50p 304.00p 306.50p 36848
16/06/2017 304.25p 312.00p 302.75p 312.00p 2172590
15/06/2017 300.00p 309.75p 296.00p 309.75p 739114
14/06/2017 298.25p 312.25p 292.75p 299.50p 121435
13/06/2017 297.00p 298.00p 293.46p 298.00p 14230
12/06/2017 296.00p 296.20p 293.04p 296.00p 3356
09/06/2017 294.00p 304.00p 287.00p 299.50p 87912
08/06/2017 278.50p 300.00p 275.75p 299.75p 102793
07/06/2017 279.00p 279.50p 275.94p 279.50p 94288
06/06/2017 279.00p 279.00p 275.87p 279.00p 109148
05/06/2017 275.75p 279.00p 273.25p 279.00p 175057
02/06/2017 270.00p 275.00p 268.90p 275.00p 100715
01/06/2017 269.25p 275.00p 267.00p 267.00p 31333
31/05/2017 274.00p 274.50p 270.35p 272.75p 26572
30/05/2017 268.00p 275.00p 268.00p 274.50p 11308
26/05/2017 279.75p 279.75p 271.62p 271.62p 17795
25/05/2017 279.75p 280.00p 275.44p 278.25p 47036
24/05/2017 278.53p 278.76p 277.44p 278.50p 20240
23/05/2017 278.00p 280.00p 273.00p 276.50p 1500138
22/05/2017 268.00p 278.25p 267.75p 278.00p 53388
19/05/2017 271.50p 275.00p 270.00p 270.88p 18562
18/05/2017 270.00p 275.00p 268.50p 272.25p 11558
17/05/2017 271.75p 276.25p 269.00p 271.50p 56701
16/05/2017 282.25p 282.25p 272.25p 273.25p 19770
15/05/2017 276.00p 279.25p 272.07p 275.62p 44656
12/05/2017 272.25p 280.00p 272.00p 274.50p 31951
11/05/2017 280.25p 282.50p 272.00p 274.50p 57477
10/05/2017 268.00p 280.58p 268.00p 272.00p 64263
09/05/2017 261.00p 271.50p 260.00p 268.00p 98313
08/05/2017 255.00p 261.00p 252.13p 258.63p 56918
05/05/2017 249.25p 254.00p 249.25p 254.00p 32152
04/05/2017 247.00p 251.50p 246.00p 249.00p 117398
03/05/2017 250.50p 253.05p 247.00p 250.87p 49159
02/05/2017 245.50p 254.50p 245.50p 254.50p 107769
28/04/2017 250.75p 250.90p 245.34p 249.25p 121112
27/04/2017 242.00p 252.00p 241.12p 246.00p 50333
26/04/2017 237.50p 241.40p 235.00p 236.00p 5019
25/04/2017 235.00p 237.00p 235.00p 235.88p 13542
24/04/2017 231.53p 237.00p 231.53p 235.50p 78330
21/04/2017 232.25p 236.00p 232.00p 236.00p 81209
20/04/2017 235.93p 235.93p 231.29p 232.75p 15284
19/04/2017 232.00p 233.94p 230.50p 232.00p 40631
18/04/2017 234.75p 234.75p 233.25p 234.38p 3017
13/04/2017 231.54p 233.87p 231.54p 233.50p 5787
12/04/2017 236.00p 236.00p 230.00p 236.00p 49695
11/04/2017 229.50p 232.63p 229.50p 232.63p 19366
10/04/2017 231.75p 233.00p 229.00p 232.00p 39902
07/04/2017 232.50p 232.50p 230.00p 232.38p 26620
06/04/2017 235.50p 235.50p 229.77p 232.50p 43088
05/04/2017 233.00p 233.00p 230.50p 231.75p 31753
04/04/2017 233.00p 233.00p 231.74p 231.75p 10686
03/04/2017 232.50p 235.00p 231.00p 235.00p 30347
31/03/2017 232.25p 235.75p 231.00p 234.00p 59140
30/03/2017 234.00p 235.75p 231.50p 231.50p 52178
29/03/2017 236.00p 236.00p 230.67p 231.50p 84753
28/03/2017 237.75p 237.75p 235.50p 235.50p 18254
27/03/2017 236.25p 238.00p 234.08p 236.75p 19154
24/03/2017 242.00p 242.00p 237.25p 238.00p 120620
23/03/2017 238.00p 240.75p 236.00p 236.25p 21927
22/03/2017 237.00p 238.00p 235.75p 238.00p 25048
21/03/2017 239.50p 240.25p 237.00p 237.00p 38912
20/03/2017 239.75p 239.75p 237.25p 237.25p 12457
17/03/2017 240.00p 242.00p 237.50p 242.00p 47402
16/03/2017 240.00p 241.00p 240.00p 240.00p 73384
15/03/2017 240.50p 243.50p 240.50p 240.50p 89117
14/03/2017 241.50p 242.69p 240.56p 241.00p 14971
13/03/2017 243.00p 243.00p 240.50p 240.50p 15093
10/03/2017 241.50p 244.25p 241.25p 241.25p 4482
09/03/2017 241.25p 243.75p 241.11p 243.75p 10903
08/03/2017 241.25p 245.50p 241.00p 242.00p 50570
07/03/2017 246.75p 247.50p 240.00p 247.50p 17790
06/03/2017 246.75p 246.75p 240.00p 243.37p 5001
03/03/2017 243.75p 243.75p 240.00p 240.50p 59170
02/03/2017 244.00p 246.75p 244.00p 245.37p 4212
01/03/2017 244.25p 245.75p 244.00p 245.75p 12223
28/02/2017 244.25p 244.25p 243.75p 243.75p 26736
27/02/2017 246.86p 246.86p 246.50p 246.50p 506
24/02/2017 249.00p 249.00p 246.40p 246.50p 1600
23/02/2017 244.25p 246.00p 244.25p 246.00p 10750
22/02/2017 248.00p 248.00p 244.29p 246.00p 13343
21/02/2017 244.25p 248.75p 244.25p 246.25p 8807
20/02/2017 248.00p 248.00p 244.00p 245.50p 43895
17/02/2017 249.00p 249.00p 244.25p 248.75p 314833
16/02/2017 248.94p 248.94p 247.54p 248.50p 61536
15/02/2017 245.25p 249.00p 243.75p 244.50p 49300
14/02/2017 246.25p 248.50p 243.83p 246.25p 45915
13/02/2017 249.00p 249.00p 243.83p 247.87p 21909
10/02/2017 249.50p 249.50p 244.00p 245.75p 44371
09/02/2017 245.00p 251.00p 245.00p 247.50p 96427
08/02/2017 251.00p 251.00p 244.00p 244.00p 2461
07/02/2017 251.00p 251.00p 244.00p 248.50p 86683
06/02/2017 247.25p 250.50p 244.31p 250.50p 35121
03/02/2017 244.75p 253.16p 244.00p 248.25p 32748
02/02/2017 248.75p 249.00p 244.25p 248.13p 22023
01/02/2017 248.00p 248.25p 246.00p 247.00p 12893
31/01/2017 249.50p 250.75p 245.00p 249.50p 7131
30/01/2017 248.00p 250.80p 248.00p 250.62p 13010
27/01/2017 244.00p 250.50p 244.00p 248.38p 230765
26/01/2017 248.00p 248.80p 245.25p 248.25p 95130
25/01/2017 250.75p 250.75p 246.25p 250.75p 5985
24/01/2017 245.67p 248.00p 245.27p 247.75p 270000
23/01/2017 248.00p 250.00p 246.50p 246.50p 30568
20/01/2017 250.00p 251.15p 248.00p 249.75p 181501
19/01/2017 249.00p 249.75p 249.00p 249.75p 316
18/01/2017 244.00p 251.50p 244.00p 249.75p 1623683
17/01/2017 240.00p 243.25p 237.61p 243.25p 142746
16/01/2017 241.00p 244.56p 240.00p 240.00p 18241
13/01/2017 241.00p 242.00p 234.50p 241.00p 77973
12/01/2017 240.50p 240.75p 235.15p 240.75p 10672
11/01/2017 240.00p 241.00p 235.00p 240.50p 89980
10/01/2017 240.00p 240.00p 234.75p 240.00p 15891
09/01/2017 239.75p 239.75p 234.31p 239.75p 16774
06/01/2017 238.00p 240.00p 231.15p 238.25p 37636
05/01/2017 236.75p 238.00p 230.00p 236.50p 42036
04/01/2017 230.50p 238.50p 228.50p 238.00p 49734
03/01/2017 230.50p 234.63p 232.38p 234.63p 0
30/12/2016 230.50p 232.38p 230.50p 232.38p 897
29/12/2016 231.50p 232.25p 230.50p 230.50p 6877
28/12/2016 230.75p 234.50p 230.75p 231.50p 28979
23/12/2016 230.50p 235.00p 230.25p 230.25p 16507
22/12/2016 231.50p 235.75p 230.50p 230.50p 30156
21/12/2016 233.75p 235.00p 232.00p 232.00p 19168
20/12/2016 234.25p 234.25p 231.25p 231.75p 14417
19/12/2016 238.75p 238.75p 230.43p 231.50p 214063
16/12/2016 232.00p 237.75p 226.00p 226.00p 377583
15/12/2016 236.00p 239.25p 231.75p 231.75p 108706
14/12/2016 236.75p 238.25p 235.00p 235.00p 40245
13/12/2016 236.25p 239.75p 236.00p 236.75p 79144
12/12/2016 236.25p 238.04p 236.25p 236.25p 44607
09/12/2016 236.25p 239.75p 236.25p 237.25p 7941
08/12/2016 240.00p 240.00p 236.75p 237.25p 1504
07/12/2016 240.00p 240.00p 236.25p 240.00p 10052

*Close Price adjusted for both dividends and splits