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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Phoenix Spree Deutschland Limited Shs NPV (PSDL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 164.50p | 164.50p | 155.50p | 159.00p | 58692 |
| 13/03/2025 | 164.50p | 163.76p | 160.00p | 162.25p | 25583 |
| 12/03/2025 | 164.50p | 164.50p | 158.50p | 160.00p | 13101 |
| 11/03/2025 | 166.50p | 166.50p | 158.50p | 158.50p | 27927 |
| 10/03/2025 | 166.50p | 166.50p | 161.00p | 163.50p | 4667 |
| 07/03/2025 | 165.00p | 165.00p | 158.50p | 158.50p | 15527 |
| 06/03/2025 | 170.50p | 170.50p | 160.50p | 163.25p | 26352 |
| 05/03/2025 | 162.00p | 170.50p | 161.00p | 170.50p | 46623 |
| 04/03/2025 | 163.50p | 164.25p | 162.00p | 164.25p | 56528 |
| 03/03/2025 | 163.50p | 171.57p | 162.42p | 165.25p | 17079 |
| 28/02/2025 | 166.00p | 166.00p | 160.50p | 164.50p | 11944 |
| 27/02/2025 | 165.50p | 167.50p | 163.00p | 164.75p | 4125 |
| 26/02/2025 | 155.50p | 172.38p | 155.50p | 167.00p | 39100 |
| 25/02/2025 | 162.00p | 162.25p | 161.13p | 162.25p | 1159 |
| 24/02/2025 | 162.00p | 163.50p | 161.08p | 163.50p | 24425 |
| 21/02/2025 | 161.50p | 161.98p | 160.75p | 161.50p | 6781 |
| 20/02/2025 | 164.00p | 165.37p | 162.00p | 163.50p | 17202 |
| 19/02/2025 | 163.00p | 163.00p | 157.75p | 161.00p | 14042 |
| 18/02/2025 | 164.00p | 165.94p | 157.21p | 164.50p | 22420 |
| 17/02/2025 | 164.00p | 167.00p | 160.00p | 160.00p | 23991 |
| 14/02/2025 | 164.00p | 167.00p | 157.00p | 163.50p | 27371 |
| 13/02/2025 | 160.50p | 166.95p | 160.50p | 165.00p | 3996 |
| 12/02/2025 | 163.00p | 167.50p | 161.00p | 164.50p | 8812 |
| 11/02/2025 | 165.00p | 167.50p | 163.00p | 163.00p | 23935 |
| 10/02/2025 | 166.50p | 169.50p | 165.00p | 166.00p | 44653 |
| 07/02/2025 | 157.50p | 171.00p | 157.50p | 168.00p | 169474 |
| 06/02/2025 | 151.50p | 157.50p | 151.50p | 155.00p | 10537 |
| 05/02/2025 | 153.50p | 156.45p | 151.75p | 153.00p | 79938 |
| 04/02/2025 | 154.00p | 165.50p | 148.00p | 153.50p | 104712 |
| 03/02/2025 | 170.00p | 170.00p | 157.00p | 157.00p | 55938 |
| 31/01/2025 | 161.50p | 170.00p | 161.00p | 161.00p | 12674 |
| 30/01/2025 | 166.50p | 170.00p | 166.00p | 167.50p | 45710 |
| 29/01/2025 | 165.00p | 165.50p | 165.00p | 165.00p | 15888 |
| 28/01/2025 | 163.50p | 165.50p | 163.50p | 165.00p | 52153 |
| 27/01/2025 | 164.00p | 167.00p | 163.63p | 164.50p | 36827 |
| 24/01/2025 | 166.00p | 166.00p | 166.00p | 166.00p | 1375 |
| 23/01/2025 | 164.00p | 169.98p | 164.00p | 168.00p | 74873 |
| 22/01/2025 | 166.00p | 170.80p | 165.00p | 168.25p | 5629 |
| 21/01/2025 | 165.50p | 173.50p | 163.50p | 164.00p | 9101 |
| 20/01/2025 | 164.50p | 171.19p | 164.50p | 168.00p | 56567 |
| 17/01/2025 | 166.50p | 167.97p | 164.00p | 164.00p | 17560 |
| 16/01/2025 | 168.00p | 170.00p | 166.00p | 166.00p | 52384 |
| 15/01/2025 | 167.50p | 170.75p | 167.50p | 170.75p | 1229 |
| 14/01/2025 | 164.50p | 173.00p | 164.47p | 164.50p | 77877 |
| 13/01/2025 | 160.00p | 170.00p | 160.00p | 168.00p | 68645 |
| 10/01/2025 | 160.00p | 164.20p | 160.00p | 162.50p | 49242 |
| 09/01/2025 | 161.00p | 163.00p | 158.15p | 160.50p | 138045 |
| 08/01/2025 | 164.00p | 165.26p | 157.50p | 163.00p | 28291 |
| 07/01/2025 | 164.00p | 166.00p | 164.00p | 165.50p | 35432 |
| 06/01/2025 | 164.00p | 167.00p | 164.00p | 165.50p | 160939 |
| 03/01/2025 | 167.50p | 168.00p | 165.01p | 166.50p | 13173 |
| 02/01/2025 | 165.00p | 168.91p | 164.92p | 168.00p | 20688 |
| 31/12/2024 | 165.50p | 172.03p | 165.50p | 169.25p | 5916 |
| 30/12/2024 | 170.50p | 170.50p | 165.00p | 167.75p | 115 |
| 27/12/2024 | 165.00p | 168.75p | 165.00p | 168.75p | 1974 |
| 24/12/2024 | 165.00p | 168.05p | 165.00p | 166.75p | 743 |
| 23/12/2024 | 166.00p | 169.92p | 165.00p | 165.50p | 44670 |
| 20/12/2024 | 166.50p | 170.00p | 166.00p | 167.00p | 60096 |
| 19/12/2024 | 168.50p | 168.50p | 165.50p | 166.50p | 32439 |
| 18/12/2024 | 166.50p | 171.75p | 166.50p | 168.50p | 55093 |
| 17/12/2024 | 169.50p | 175.50p | 166.00p | 168.50p | 509668 |
| 16/12/2024 | 162.50p | 165.75p | 162.00p | 165.75p | 9082 |
| 13/12/2024 | 162.50p | 163.50p | 162.50p | 163.50p | 85958 |
| 12/12/2024 | 163.50p | 165.58p | 162.50p | 164.00p | 14557 |
| 11/12/2024 | 164.00p | 166.00p | 162.50p | 166.00p | 18957 |
| 10/12/2024 | 166.50p | 166.75p | 165.00p | 165.00p | 116314 |
| 09/12/2024 | 169.50p | 169.50p | 166.00p | 168.00p | 7539 |
| 06/12/2024 | 166.00p | 170.03p | 165.85p | 166.00p | 28303 |
| 05/12/2024 | 169.00p | 169.00p | 165.00p | 165.00p | 26071 |
| 04/12/2024 | 168.00p | 172.34p | 167.00p | 168.00p | 2965 |
| 03/12/2024 | 172.00p | 173.00p | 167.50p | 168.00p | 92387 |
| 02/12/2024 | 172.50p | 174.00p | 172.00p | 174.00p | 15197 |
| 29/11/2024 | 173.00p | 174.00p | 172.00p | 172.50p | 5619 |
| 28/11/2024 | 173.50p | 173.93p | 173.00p | 173.50p | 6020 |
| 27/11/2024 | 175.00p | 175.00p | 173.00p | 173.00p | 16557 |
| 26/11/2024 | 173.00p | 173.69p | 173.00p | 173.00p | 69726 |
| 25/11/2024 | 173.00p | 174.55p | 173.00p | 173.50p | 11007 |
| 22/11/2024 | 175.00p | 175.00p | 174.00p | 174.00p | 5082 |
| 21/11/2024 | 173.50p | 176.06p | 173.25p | 176.00p | 38014 |
| 20/11/2024 | 173.50p | 175.25p | 173.00p | 175.25p | 19871 |
| 19/11/2024 | 173.50p | 174.00p | 173.50p | 174.00p | 22845 |
| 18/11/2024 | 173.00p | 173.30p | 173.00p | 173.00p | 4053 |
| 15/11/2024 | 174.00p | 175.50p | 173.50p | 174.50p | 16034 |
| 14/11/2024 | 173.50p | 174.00p | 173.00p | 174.00p | 34334 |
| 13/11/2024 | 173.50p | 176.49p | 173.00p | 173.00p | 17649 |
| 12/11/2024 | 173.00p | 175.00p | 173.00p | 174.25p | 689 |
| 11/11/2024 | 177.50p | 178.29p | 173.50p | 175.00p | 50127 |
| 08/11/2024 | 177.00p | 177.76p | 177.00p | 177.00p | 24633 |
| 07/11/2024 | 173.50p | 180.00p | 173.50p | 179.00p | 42312 |
| 06/11/2024 | 177.00p | 179.50p | 173.50p | 178.00p | 98676 |
| 05/11/2024 | 173.50p | 179.12p | 173.50p | 178.00p | 18113 |
| 04/11/2024 | 173.50p | 180.00p | 173.50p | 180.00p | 29187 |
| 01/11/2024 | 176.00p | 180.00p | 175.14p | 180.00p | 8832 |
| 31/10/2024 | 173.50p | 180.50p | 173.50p | 180.50p | 24168 |
| 30/10/2024 | 173.50p | 181.50p | 173.50p | 177.50p | 33355 |
| 29/10/2024 | 173.00p | 175.37p | 173.00p | 174.00p | 32318 |
| 28/10/2024 | 173.50p | 177.00p | 173.50p | 173.50p | 61843 |
| 25/10/2024 | 179.00p | 182.00p | 174.00p | 177.50p | 7264 |
| 24/10/2024 | 176.50p | 182.00p | 176.50p | 178.00p | 15584 |
| 23/10/2024 | 177.00p | 179.20p | 176.20p | 178.00p | 68613 |
| 22/10/2024 | 177.00p | 178.00p | 177.00p | 177.00p | 22067 |
| 21/10/2024 | 179.50p | 180.53p | 174.50p | 178.00p | 131175 |
| 18/10/2024 | 175.00p | 177.00p | 174.00p | 177.00p | 21933 |
| 17/10/2024 | 174.00p | 181.14p | 174.00p | 177.50p | 6303 |
| 16/10/2024 | 178.00p | 179.00p | 175.40p | 179.00p | 20524 |
| 15/10/2024 | 179.50p | 180.00p | 174.00p | 176.50p | 7995 |
| 14/10/2024 | 179.50p | 183.89p | 177.50p | 178.00p | 480884 |
| 11/10/2024 | 178.00p | 179.43p | 177.87p | 178.00p | 38373 |
| 10/10/2024 | 176.00p | 176.00p | 175.03p | 176.00p | 6123 |
| 09/10/2024 | 175.50p | 176.32p | 173.50p | 175.50p | 14434 |
| 08/10/2024 | 175.00p | 176.50p | 173.00p | 175.50p | 26439 |
| 07/10/2024 | 175.00p | 175.00p | 173.00p | 174.00p | 30152 |
| 04/10/2024 | 177.50p | 179.00p | 173.50p | 174.00p | 66717 |
| 03/10/2024 | 174.00p | 177.03p | 174.00p | 174.00p | 16258 |
| 02/10/2024 | 174.00p | 179.25p | 174.00p | 177.00p | 3311 |
| 01/10/2024 | 172.00p | 179.19p | 172.00p | 175.00p | 26946 |
| 30/09/2024 | 174.00p | 179.00p | 173.60p | 176.00p | 96861 |
| 27/09/2024 | 174.50p | 178.84p | 172.00p | 172.00p | 31932 |
| 26/09/2024 | 177.00p | 177.95p | 174.00p | 174.00p | 64821 |
| 25/09/2024 | 170.00p | 176.50p | 170.00p | 174.50p | 29970 |
| 24/09/2024 | 174.00p | 176.35p | 174.00p | 174.00p | 31208 |
| 23/09/2024 | 169.50p | 174.00p | 169.50p | 171.00p | 117159 |
| 20/09/2024 | 167.50p | 170.00p | 165.47p | 170.00p | 70119 |
| 19/09/2024 | 165.00p | 167.85p | 165.00p | 165.00p | 13682 |
| 18/09/2024 | 165.00p | 168.00p | 165.00p | 165.00p | 30428 |
| 17/09/2024 | 165.00p | 168.07p | 165.00p | 165.00p | 33370 |
| 16/09/2024 | 164.50p | 167.82p | 164.00p | 167.00p | 35671 |
| 13/09/2024 | 167.00p | 168.50p | 167.00p | 168.50p | 53576 |
| 12/09/2024 | 167.00p | 168.00p | 163.50p | 167.00p | 59667 |
| 11/09/2024 | 164.00p | 167.00p | 163.15p | 167.00p | 65748 |
| 10/09/2024 | 162.00p | 164.00p | 161.50p | 163.00p | 131097 |
| 09/09/2024 | 163.00p | 164.00p | 162.50p | 163.00p | 5907 |
| 06/09/2024 | 164.00p | 164.00p | 162.00p | 164.00p | 4949 |
| 05/09/2024 | 162.50p | 164.00p | 162.50p | 162.50p | 21895 |
| 04/09/2024 | 162.00p | 163.41p | 162.00p | 162.00p | 6348 |
| 03/09/2024 | 161.50p | 162.78p | 161.00p | 161.50p | 70587 |
| 02/09/2024 | 162.00p | 162.00p | 161.00p | 162.00p | 60828 |
| 30/08/2024 | 162.00p | 162.00p | 157.50p | 162.00p | 17051 |
| 29/08/2024 | 162.00p | 162.00p | 158.50p | 162.00p | 31032 |
| 28/08/2024 | 162.00p | 162.00p | 159.50p | 160.75p | 7305 |
| 27/08/2024 | 157.00p | 162.00p | 157.00p | 161.50p | 290599 |
| 23/08/2024 | 158.50p | 159.75p | 158.30p | 159.75p | 317 |
| 22/08/2024 | 158.50p | 161.00p | 158.00p | 161.00p | 18821 |
| 21/08/2024 | 161.00p | 160.32p | 158.10p | 159.00p | 4305 |
| 20/08/2024 | 161.00p | 161.00p | 158.50p | 159.50p | 131580 |
| 19/08/2024 | 165.50p | 165.50p | 161.00p | 162.00p | 18365 |
| 16/08/2024 | 162.00p | 164.49p | 161.20p | 162.00p | 29860 |
| 15/08/2024 | 164.00p | 164.00p | 161.20p | 162.00p | 33632 |
| 14/08/2024 | 164.00p | 164.00p | 161.50p | 163.50p | 8133 |
| 13/08/2024 | 162.50p | 163.00p | 158.16p | 162.00p | 24563 |
| 12/08/2024 | 162.00p | 162.98p | 159.29p | 162.00p | 54107 |
| 09/08/2024 | 160.50p | 161.50p | 160.00p | 161.50p | 853 |
| 08/08/2024 | 159.50p | 161.00p | 157.60p | 161.00p | 32481 |
| 07/08/2024 | 160.50p | 161.00p | 157.04p | 161.00p | 299823 |
| 06/08/2024 | 160.50p | 160.50p | 157.53p | 159.50p | 15330 |
| 05/08/2024 | 158.50p | 159.00p | 157.00p | 157.00p | 40193 |
| 02/08/2024 | 158.50p | 161.00p | 158.50p | 161.00p | 927 |
| 01/08/2024 | 158.50p | 159.50p | 158.50p | 158.50p | 24263 |
| 31/07/2024 | 159.00p | 159.00p | 158.50p | 158.50p | 18263 |
| 30/07/2024 | 158.50p | 159.83p | 158.50p | 158.50p | 177241 |
| 29/07/2024 | 158.00p | 160.50p | 157.50p | 157.50p | 188 |
| 26/07/2024 | 157.50p | 157.50p | 157.50p | 157.50p | 708 |
| 25/07/2024 | 161.00p | 161.00p | 157.50p | 158.00p | 3769 |
| 24/07/2024 | 157.50p | 159.00p | 157.50p | 157.50p | 36459 |
| 23/07/2024 | 157.50p | 159.00p | 157.50p | 157.50p | 6859 |
| 22/07/2024 | 158.50p | 159.13p | 157.50p | 157.50p | 4195 |
| 19/07/2024 | 157.50p | 157.50p | 157.50p | 157.50p | 1066 |
| 18/07/2024 | 157.50p | 159.00p | 157.50p | 157.50p | 22494 |
| 17/07/2024 | 157.50p | 159.00p | 157.50p | 157.50p | 11713 |
| 16/07/2024 | 157.50p | 158.50p | 157.50p | 158.00p | 219978 |
| 15/07/2024 | 158.00p | 159.63p | 157.50p | 157.50p | 19464 |
| 12/07/2024 | 158.00p | 159.00p | 158.00p | 158.00p | 12704 |
| 11/07/2024 | 159.00p | 159.00p | 158.00p | 158.00p | 30966 |
| 10/07/2024 | 157.50p | 158.73p | 157.50p | 157.50p | 13666 |
| 09/07/2024 | 157.50p | 159.00p | 157.50p | 157.50p | 12737 |
| 08/07/2024 | 159.00p | 159.00p | 157.50p | 158.00p | 82294 |
| 05/07/2024 | 158.00p | 158.82p | 157.50p | 157.50p | 53188 |
| 04/07/2024 | 158.00p | 159.00p | 157.50p | 157.50p | 17152 |
| 03/07/2024 | 157.50p | 159.50p | 157.00p | 157.50p | 141354 |
| 02/07/2024 | 152.50p | 158.50p | 152.50p | 158.50p | 16995 |
| 01/07/2024 | 152.50p | 159.49p | 152.50p | 157.50p | 13813 |
| 28/06/2024 | 157.50p | 157.50p | 156.17p | 157.50p | 2657 |
| 27/06/2024 | 157.00p | 157.00p | 155.00p | 155.00p | 90051 |
| 26/06/2024 | 156.00p | 156.65p | 155.00p | 156.00p | 11601 |
| 25/06/2024 | 158.50p | 158.50p | 155.50p | 156.50p | 65472 |
| 24/06/2024 | 158.00p | 159.50p | 155.50p | 156.50p | 28972 |
| 21/06/2024 | 158.00p | 159.50p | 155.20p | 159.50p | 48822 |
| 20/06/2024 | 158.00p | 159.50p | 155.00p | 159.50p | 21807 |
| 19/06/2024 | 158.00p | 159.50p | 155.00p | 159.50p | 8832 |
| 18/06/2024 | 155.50p | 160.00p | 155.50p | 160.00p | 78678 |
| 17/06/2024 | 160.00p | 160.00p | 155.50p | 160.00p | 12895 |
| 14/06/2024 | 160.50p | 161.50p | 155.00p | 155.00p | 201779 |
| 13/06/2024 | 161.50p | 163.49p | 160.00p | 161.50p | 3262 |
| 12/06/2024 | 160.00p | 162.80p | 158.00p | 161.50p | 28072 |
| 11/06/2024 | 160.50p | 161.00p | 155.50p | 156.50p | 10140 |
| 10/06/2024 | 160.00p | 161.86p | 157.00p | 160.00p | 27937 |
| 07/06/2024 | 161.00p | 162.45p | 155.00p | 156.00p | 598229 |
| 06/06/2024 | 160.00p | 162.50p | 160.00p | 162.50p | 56989 |
| 05/06/2024 | 160.00p | 161.25p | 159.00p | 160.00p | 5425 |
| 04/06/2024 | 162.00p | 162.00p | 159.35p | 160.00p | 15784 |
*Close Price adjusted for both dividends and splits