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
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
06/12/2016 240.00p 240.00p 236.50p 240.00p 109124
05/12/2016 237.00p 240.50p 237.00p 240.00p 77671
02/12/2016 240.25p 240.25p 237.00p 239.00p 14389
01/12/2016 245.50p 245.50p 237.00p 240.25p 137322
30/11/2016 245.50p 245.50p 236.14p 243.25p 97531
29/11/2016 245.00p 245.50p 241.22p 245.25p 31397
28/11/2016 245.50p 245.50p 237.00p 245.00p 179080
25/11/2016 240.25p 245.75p 239.00p 239.00p 401198
24/11/2016 239.75p 245.75p 238.10p 245.75p 119762
23/11/2016 242.50p 242.50p 235.75p 240.75p 132341
22/11/2016 239.50p 242.50p 238.50p 240.25p 1076049
21/11/2016 241.75p 242.50p 240.00p 240.50p 839446
18/11/2016 242.50p 242.88p 236.50p 239.37p 940514
17/11/2016 245.00p 245.00p 236.99p 242.00p 230251
16/11/2016 241.75p 244.75p 239.00p 242.00p 79533
15/11/2016 240.25p 241.75p 236.50p 239.00p 92905
14/11/2016 240.00p 240.00p 236.50p 239.00p 161974
11/11/2016 241.75p 241.90p 237.10p 238.00p 51094
10/11/2016 234.50p 244.75p 234.50p 240.63p 193332
09/11/2016 235.00p 237.74p 232.00p 234.38p 70624
08/11/2016 234.00p 235.94p 232.00p 234.25p 20194
07/11/2016 236.00p 243.92p 234.00p 234.00p 25267
04/11/2016 237.00p 242.00p 234.00p 236.00p 111335
03/11/2016 241.00p 241.00p 235.25p 237.25p 237342
02/11/2016 242.00p 242.00p 237.00p 241.75p 8969
01/11/2016 235.00p 242.00p 235.00p 241.00p 18464
31/10/2016 242.00p 242.00p 235.50p 236.50p 38387
28/10/2016 242.00p 242.00p 238.25p 240.50p 39510
27/10/2016 237.25p 242.01p 236.75p 238.75p 21280
26/10/2016 242.00p 242.00p 235.25p 238.00p 261540
25/10/2016 240.25p 241.50p 235.80p 241.50p 16876
24/10/2016 232.75p 242.26p 232.25p 236.50p 29440
21/10/2016 239.75p 242.00p 233.25p 237.63p 67367
20/10/2016 231.00p 239.75p 230.75p 230.75p 16787
19/10/2016 229.75p 241.62p 229.50p 230.00p 138205
18/10/2016 240.00p 240.00p 230.00p 230.00p 30871
17/10/2016 227.75p 244.00p 226.87p 244.00p 100782
14/10/2016 227.00p 228.00p 224.94p 226.00p 18500
13/10/2016 221.50p 227.94p 221.50p 226.00p 72152
12/10/2016 224.00p 226.00p 221.90p 224.25p 106174
11/10/2016 224.00p 229.50p 223.55p 225.13p 87913
10/10/2016 218.25p 225.00p 218.00p 225.00p 13405
07/10/2016 218.50p 222.00p 218.50p 220.00p 9289
06/10/2016 219.00p 225.40p 219.00p 219.50p 18255
05/10/2016 223.25p 227.00p 218.25p 223.75p 109812
04/10/2016 224.00p 230.00p 223.00p 223.25p 165509
03/10/2016 225.25p 225.50p 219.00p 225.50p 20865
30/09/2016 219.00p 223.31p 216.57p 219.00p 33242
29/09/2016 216.50p 222.22p 216.50p 221.37p 32070
28/09/2016 215.50p 223.69p 215.25p 222.25p 169197
27/09/2016 220.00p 220.75p 217.56p 220.00p 41321
26/09/2016 219.75p 221.80p 218.19p 221.00p 19688
23/09/2016 222.00p 222.00p 217.50p 222.00p 128109
22/09/2016 218.00p 229.75p 216.06p 220.75p 268256
21/09/2016 217.75p 219.00p 215.25p 215.25p 10467
20/09/2016 216.00p 221.93p 214.57p 220.00p 61249
19/09/2016 216.50p 216.96p 214.00p 216.50p 7914
16/09/2016 210.25p 218.50p 208.25p 218.50p 80517
15/09/2016 214.00p 214.98p 212.88p 212.88p 3677
14/09/2016 215.00p 215.50p 211.44p 215.50p 226377
13/09/2016 210.00p 215.00p 210.00p 210.00p 118861
12/09/2016 206.25p 213.00p 206.25p 206.25p 32070
09/09/2016 206.25p 214.00p 206.25p 206.25p 172655
08/09/2016 215.00p 215.00p 212.00p 212.00p 45403
07/09/2016 206.25p 215.00p 206.25p 211.00p 22613
06/09/2016 214.00p 215.95p 210.88p 215.00p 93746
05/09/2016 209.75p 214.98p 206.68p 209.50p 90204
02/09/2016 207.25p 216.00p 206.59p 207.00p 87690
01/09/2016 207.25p 209.00p 205.50p 207.00p 201494
31/08/2016 210.00p 210.00p 204.00p 209.50p 20248
30/08/2016 205.10p 208.56p 205.10p 206.87p 8455
26/08/2016 202.50p 210.00p 202.50p 202.50p 5064
25/08/2016 210.00p 210.00p 203.25p 205.00p 48643
24/08/2016 205.25p 209.34p 205.17p 207.00p 218274
23/08/2016 204.75p 210.00p 204.75p 205.25p 84712
22/08/2016 212.50p 212.50p 208.25p 212.25p 5941
19/08/2016 204.00p 212.00p 204.00p 204.25p 50735
18/08/2016 204.00p 204.00p 202.00p 203.75p 73477
17/08/2016 203.75p 206.15p 201.25p 202.50p 244019
16/08/2016 200.25p 200.25p 197.75p 197.75p 82553
15/08/2016 199.00p 201.67p 198.96p 199.00p 25571
12/08/2016 197.00p 204.41p 197.00p 198.00p 62505
11/08/2016 197.25p 203.25p 197.25p 197.25p 65660
10/08/2016 197.50p 202.31p 197.25p 197.25p 50664
09/08/2016 203.75p 203.75p 197.25p 203.75p 26676
08/08/2016 203.00p 203.00p 200.25p 200.25p 32798
05/08/2016 204.00p 204.00p 199.83p 203.75p 105694
04/08/2016 198.25p 204.00p 194.50p 199.87p 44404
03/08/2016 200.50p 200.50p 191.50p 200.50p 15930
02/08/2016 198.25p 200.25p 193.25p 196.00p 37726
01/08/2016 198.00p 198.00p 190.50p 190.50p 93252
29/07/2016 197.00p 198.00p 192.25p 197.00p 264041
28/07/2016 196.00p 196.00p 194.50p 194.50p 2131
27/07/2016 194.50p 195.38p 194.50p 195.38p 274
26/07/2016 197.75p 197.75p 192.20p 194.88p 15012
25/07/2016 198.00p 198.00p 194.00p 198.00p 50056
22/07/2016 198.20p 198.20p 196.00p 196.00p 7650
21/07/2016 200.00p 200.00p 197.20p 200.00p 564
20/07/2016 199.00p 199.00p 196.75p 196.75p 15563
19/07/2016 199.75p 199.75p 192.07p 199.75p 33837
18/07/2016 191.00p 199.75p 191.00p 199.75p 126677
15/07/2016 199.00p 200.00p 192.75p 199.75p 57283

*Close Price adjusted for both dividends and splits