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
13/06/2022 351.00p 355.00p 343.00p 343.00p 49705
10/06/2022 348.00p 354.12p 347.00p 352.00p 119876
09/06/2022 350.00p 351.53p 347.86p 350.00p 20441
08/06/2022 350.00p 351.00p 348.00p 351.00p 15759
07/06/2022 349.00p 350.00p 346.00p 348.00p 21794
06/06/2022 346.00p 348.00p 346.00p 347.00p 52636
03/06/2022 352.00p 354.38p 346.00p 346.00p 64576
02/06/2022 352.00p 354.38p 346.00p 346.00p 64576
01/06/2022 352.00p 354.38p 346.00p 346.00p 64576
31/05/2022 354.00p 355.00p 350.00p 350.00p 72142
30/05/2022 347.00p 354.00p 335.86p 354.00p 96809
27/05/2022 344.00p 349.00p 343.00p 347.00p 72634
26/05/2022 348.00p 348.00p 332.20p 343.00p 191223
25/05/2022 342.00p 349.00p 337.00p 348.00p 31146
24/05/2022 340.00p 349.00p 340.00p 349.00p 23708
23/05/2022 335.00p 346.15p 335.00p 335.00p 30924
20/05/2022 346.00p 346.00p 337.00p 343.00p 67436
19/05/2022 337.00p 348.22p 331.00p 340.00p 87841
18/05/2022 341.00p 349.00p 340.00p 349.00p 35230
17/05/2022 349.00p 349.00p 332.00p 341.00p 40303
16/05/2022 346.00p 349.00p 338.00p 349.00p 20466
13/05/2022 336.00p 347.00p 334.54p 347.00p 35114
12/05/2022 341.00p 345.50p 336.00p 338.00p 88814
11/05/2022 341.00p 350.00p 340.84p 350.00p 31179
10/05/2022 342.00p 347.59p 337.00p 337.00p 30210
09/05/2022 342.00p 350.00p 340.00p 340.00p 47113
06/05/2022 339.00p 355.74p 339.00p 355.00p 48197
05/05/2022 350.00p 353.88p 340.00p 347.00p 227661
04/05/2022 352.00p 359.00p 348.00p 348.00p 31868
03/05/2022 357.00p 358.00p 350.00p 350.00p 144167
29/04/2022 360.00p 363.41p 353.00p 353.00p 479705
28/04/2022 365.00p 365.00p 363.20p 365.00p 73960
27/04/2022 365.00p 365.00p 360.00p 365.00p 27927
26/04/2022 359.00p 362.00p 358.03p 362.00p 12381
25/04/2022 359.00p 365.00p 359.00p 362.00p 38819
22/04/2022 361.00p 364.00p 359.00p 360.00p 26944
21/04/2022 361.00p 365.00p 359.00p 359.00p 69096
20/04/2022 366.00p 368.93p 359.00p 359.00p 498454
19/04/2022 369.00p 369.00p 359.00p 362.00p 142243
18/04/2022 369.00p 370.00p 363.00p 365.00p 101196
15/04/2022 369.00p 370.00p 363.00p 365.00p 101196
14/04/2022 369.00p 370.00p 363.00p 365.00p 101196
13/04/2022 376.00p 381.60p 369.00p 369.00p 54771
12/04/2022 377.00p 380.00p 371.91p 373.00p 18796
11/04/2022 386.00p 386.00p 373.00p 382.00p 49333
08/04/2022 384.00p 385.00p 373.00p 385.00p 45935
07/04/2022 378.00p 379.00p 370.00p 372.00p 76109
06/04/2022 376.00p 383.00p 376.00p 379.00p 27819
05/04/2022 377.00p 385.00p 375.00p 381.00p 50483
04/04/2022 387.00p 387.00p 374.00p 376.00p 78989
01/04/2022 396.00p 396.00p 380.00p 384.00p 35921
31/03/2022 388.00p 396.00p 382.00p 382.00p 205785
30/03/2022 391.00p 396.00p 389.00p 395.00p 11161
29/03/2022 383.00p 391.00p 378.79p 390.00p 26551
28/03/2022 378.00p 390.00p 378.00p 390.00p 27380
25/03/2022 379.00p 385.00p 370.00p 385.00p 46156
24/03/2022 381.00p 381.00p 371.00p 371.00p 158466
23/03/2022 382.00p 388.00p 380.00p 383.00p 13403
22/03/2022 387.00p 390.00p 386.00p 386.00p 20204
21/03/2022 386.00p 391.00p 386.00p 389.00p 36701
18/03/2022 376.00p 392.00p 376.00p 390.00p 122682
17/03/2022 386.00p 391.00p 386.00p 386.00p 134837
16/03/2022 390.00p 390.00p 381.00p 390.00p 42117
15/03/2022 387.00p 389.02p 380.00p 380.00p 8541
14/03/2022 378.00p 393.29p 378.00p 390.00p 198216
11/03/2022 375.00p 390.00p 372.00p 390.00p 85443
10/03/2022 375.00p 379.00p 370.50p 375.00p 111146
09/03/2022 370.00p 375.00p 370.00p 375.00p 65734
08/03/2022 365.00p 375.00p 360.00p 375.00p 31636
07/03/2022 371.00p 382.00p 359.00p 371.00p 56406
04/03/2022 387.00p 390.33p 372.00p 372.00p 26617
03/03/2022 395.00p 395.00p 385.50p 387.00p 73043
02/03/2022 392.00p 396.00p 389.33p 396.00p 63321
01/03/2022 392.00p 392.00p 388.00p 391.00p 23760
28/02/2022 388.00p 392.00p 387.00p 390.00p 72459
25/02/2022 385.00p 391.00p 379.00p 391.00p 313692
24/02/2022 385.00p 385.74p 376.00p 378.00p 55806
23/02/2022 386.00p 388.37p 383.00p 385.00p 30740
22/02/2022 386.00p 390.06p 380.00p 380.00p 81305
21/02/2022 391.00p 397.40p 387.00p 387.00p 74198
18/02/2022 387.00p 393.00p 387.00p 387.00p 61657
17/02/2022 395.00p 395.00p 388.00p 388.00p 89140
16/02/2022 387.00p 390.00p 387.00p 389.00p 61289
15/02/2022 388.00p 389.40p 386.00p 386.00p 31833
14/02/2022 396.00p 396.00p 388.00p 390.00p 120162
11/02/2022 390.00p 392.00p 388.32p 392.00p 104682
10/02/2022 389.00p 389.00p 385.00p 389.00p 78101
09/02/2022 389.00p 389.00p 385.00p 387.00p 102054
08/02/2022 381.00p 386.00p 378.01p 382.00p 451069
07/02/2022 382.00p 389.90p 373.00p 378.00p 46043
04/02/2022 384.00p 384.00p 379.00p 379.00p 39310
03/02/2022 390.00p 390.00p 370.00p 380.00p 107925
02/02/2022 389.00p 390.00p 386.00p 390.00p 16199
01/02/2022 390.00p 392.00p 388.00p 389.00p 33879
31/01/2022 388.00p 392.00p 388.00p 389.00p 41672
28/01/2022 389.00p 392.78p 382.00p 382.00p 39938
27/01/2022 380.00p 390.00p 379.00p 390.00p 390746
26/01/2022 382.00p 383.00p 374.00p 380.00p 96678
25/01/2022 389.00p 389.00p 376.00p 380.00p 43544
24/01/2022 387.00p 389.00p 379.00p 384.00p 75704
21/01/2022 387.00p 389.00p 384.00p 384.00p 68485
20/01/2022 390.00p 394.00p 387.00p 390.00p 18242
19/01/2022 388.00p 390.00p 388.00p 390.00p 54041
18/01/2022 388.00p 389.97p 387.00p 388.00p 46015
17/01/2022 387.00p 390.00p 386.03p 390.00p 28619
14/01/2022 390.00p 390.00p 384.00p 386.00p 36710
13/01/2022 390.00p 390.00p 387.00p 390.00p 26250
12/01/2022 390.00p 390.00p 384.00p 384.00p 18716
10/01/2022 393.00p 394.00p 387.00p 390.00p 27093
07/01/2022 393.00p 395.00p 393.00p 393.00p 27224
06/01/2022 396.00p 399.00p 393.00p 393.00p 42593
05/01/2022 397.00p 398.00p 397.00p 397.00p 1058
04/01/2022 398.00p 400.00p 396.00p 397.00p 63190
03/01/2022 397.00p 398.00p 395.00p 398.00p 3322
31/12/2021 397.00p 398.00p 395.00p 398.00p 3322
30/12/2021 393.00p 396.00p 391.00p 396.00p 12143
29/12/2021 393.00p 393.97p 390.00p 393.00p 36906
28/12/2021 389.00p 391.50p 390.00p 391.50p 0
27/12/2021 389.00p 391.50p 390.00p 391.50p 0
24/12/2021 389.00p 391.50p 390.00p 391.50p 0
23/12/2021 389.00p 392.88p 387.00p 390.00p 32496
22/12/2021 386.00p 391.97p 386.00p 388.00p 58348
21/12/2021 392.00p 392.00p 385.00p 385.00p 41545
20/12/2021 398.00p 400.00p 388.00p 388.00p 78762
17/12/2021 401.00p 401.00p 395.35p 401.00p 280972
16/12/2021 401.00p 402.00p 400.00p 401.00p 36297
15/12/2021 395.00p 400.19p 394.05p 400.00p 88965
14/12/2021 398.00p 398.26p 395.00p 396.00p 45800
13/12/2021 393.00p 401.00p 393.00p 400.00p 70555
10/12/2021 394.00p 396.00p 393.00p 393.00p 25127
09/12/2021 395.00p 400.34p 394.00p 394.00p 21689
08/12/2021 397.00p 397.90p 394.00p 394.00p 28133
07/12/2021 397.00p 401.00p 390.00p 394.00p 91470
06/12/2021 398.00p 402.00p 398.00p 398.00p 32532
03/12/2021 401.00p 401.00p 399.00p 400.00p 29912
02/12/2021 396.00p 402.00p 395.00p 402.00p 37386
01/12/2021 400.00p 400.00p 393.00p 395.00p 70528
30/11/2021 400.00p 401.78p 396.00p 396.00p 74109
29/11/2021 401.00p 402.98p 400.40p 401.00p 94521
26/11/2021 403.00p 405.00p 400.00p 400.00p 84231
25/11/2021 403.00p 405.00p 403.00p 404.00p 341774
24/11/2021 405.00p 405.00p 403.00p 405.00p 18047
23/11/2021 402.00p 405.00p 402.00p 403.00p 348517
22/11/2021 404.00p 404.25p 402.00p 403.00p 92322
19/11/2021 403.00p 405.00p 402.00p 405.00p 50729
18/11/2021 403.00p 405.00p 401.22p 403.00p 18194
17/11/2021 402.00p 404.00p 402.00p 404.00p 1056829
16/11/2021 404.00p 405.00p 402.00p 402.00p 18698
15/11/2021 406.00p 406.00p 402.00p 405.00p 125025
12/11/2021 403.00p 404.00p 400.00p 400.00p 24456
11/11/2021 401.00p 403.00p 401.00p 402.00p 32341
10/11/2021 402.00p 405.00p 401.20p 402.00p 29212
09/11/2021 403.00p 405.00p 401.00p 401.00p 165037
08/11/2021 402.00p 404.52p 401.00p 402.00p 55157
05/11/2021 402.00p 405.00p 402.00p 402.00p 41340
04/11/2021 404.00p 405.00p 399.00p 405.00p 42872
03/11/2021 402.00p 404.00p 401.00p 402.00p 64708
02/11/2021 406.00p 406.00p 399.00p 399.00p 77692
01/11/2021 401.00p 404.37p 401.00p 404.00p 38379
29/10/2021 402.00p 406.00p 401.00p 401.00p 61531
28/10/2021 403.00p 406.00p 402.00p 406.00p 432136
27/10/2021 402.00p 407.00p 396.00p 405.00p 288405
26/10/2021 399.00p 402.42p 396.00p 400.00p 215734
25/10/2021 400.00p 403.00p 399.00p 400.00p 40144
22/10/2021 400.00p 403.25p 396.00p 396.00p 32737
21/10/2021 403.00p 407.94p 402.00p 402.00p 725925
20/10/2021 407.00p 407.00p 400.00p 404.00p 45292
19/10/2021 403.00p 408.00p 401.31p 408.00p 192683
18/10/2021 399.00p 404.98p 397.82p 404.00p 87264
15/10/2021 398.00p 400.00p 396.41p 400.00p 48182
14/10/2021 399.00p 400.00p 396.00p 396.00p 75594
13/10/2021 392.00p 400.00p 392.00p 397.00p 49219
12/10/2021 389.00p 400.00p 389.00p 400.00p 210972
11/10/2021 391.00p 393.00p 391.00p 392.00p 31291
08/10/2021 393.00p 396.00p 390.00p 394.00p 27157
07/10/2021 391.00p 395.00p 388.00p 394.00p 80783
06/10/2021 391.00p 396.36p 384.00p 384.00p 83460
05/10/2021 396.00p 400.00p 393.00p 393.00p 60857
04/10/2021 394.00p 398.50p 393.79p 396.00p 82613
01/10/2021 388.00p 394.00p 386.30p 394.00p 84045
30/09/2021 391.00p 395.70p 385.00p 385.00p 96484
29/09/2021 390.00p 396.00p 390.00p 390.00p 60086
28/09/2021 399.00p 400.60p 388.00p 390.00p 91617
27/09/2021 399.00p 403.92p 395.00p 400.00p 187116
24/09/2021 399.00p 403.00p 391.00p 393.00p 192716
23/09/2021 395.00p 404.00p 395.00p 404.00p 510177
22/09/2021 401.00p 401.00p 392.00p 396.00p 65321
21/09/2021 392.00p 397.00p 391.00p 395.00p 47947
20/09/2021 396.00p 398.10p 388.20p 390.00p 125074
17/09/2021 403.00p 403.00p 400.00p 400.00p 343930
16/09/2021 403.00p 405.00p 400.00p 400.00p 548363
15/09/2021 398.00p 405.00p 396.00p 402.00p 164680
14/09/2021 401.00p 402.93p 396.00p 402.00p 132732
13/09/2021 403.00p 404.00p 401.00p 403.00p 93826
10/09/2021 405.00p 405.00p 400.00p 401.00p 84157
09/09/2021 398.00p 405.00p 398.00p 402.00p 115630
08/09/2021 403.00p 406.00p 393.00p 393.00p 79591
07/09/2021 404.00p 406.00p 402.00p 402.00p 67039
06/09/2021 404.00p 406.00p 404.00p 404.00p 133771
03/09/2021 405.00p 407.00p 401.00p 401.00p 108938

*Close Price adjusted for both dividends and splits