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
20/11/2020 317.50p 320.50p 315.50p 317.00p 32638
19/11/2020 319.50p 321.33p 314.00p 318.00p 117768
18/11/2020 318.00p 320.00p 314.00p 314.00p 63683
17/11/2020 322.00p 322.00p 318.71p 320.00p 53345
16/11/2020 321.50p 321.50p 318.50p 318.50p 71614
13/11/2020 320.00p 320.33p 319.13p 320.00p 23623
12/11/2020 321.00p 321.00p 318.00p 319.50p 16815
10/11/2020 321.50p 321.50p 318.00p 321.00p 26366
09/11/2020 321.50p 321.50p 319.50p 321.00p 121546
06/11/2020 320.00p 320.00p 318.59p 320.00p 44036
05/11/2020 318.00p 321.50p 318.00p 320.00p 91926
04/11/2020 319.00p 319.00p 316.50p 317.00p 19509
03/11/2020 318.50p 320.00p 315.00p 318.50p 15523
02/11/2020 313.00p 317.50p 313.00p 317.50p 68060
30/10/2020 316.00p 317.00p 312.00p 312.00p 53083
29/10/2020 321.00p 321.50p 315.00p 315.00p 17615
28/10/2020 325.00p 325.00p 316.00p 317.00p 71069
27/10/2020 330.00p 330.00p 325.00p 325.00p 31030
26/10/2020 332.50p 332.50p 329.00p 329.00p 9619
23/10/2020 329.00p 330.50p 329.00p 329.00p 8940
22/10/2020 326.50p 335.50p 326.50p 332.00p 133138
21/10/2020 328.00p 333.00p 326.50p 328.00p 54951
20/10/2020 328.50p 331.34p 327.50p 327.50p 44934
19/10/2020 328.00p 334.00p 324.36p 327.50p 74621
16/10/2020 328.00p 328.00p 324.00p 324.00p 22248
15/10/2020 325.00p 328.00p 324.00p 326.00p 48004
14/10/2020 327.00p 327.00p 324.50p 327.00p 34108
13/10/2020 327.50p 327.50p 324.00p 324.00p 27759
12/10/2020 326.50p 328.00p 323.50p 327.50p 119445
09/10/2020 328.00p 329.00p 325.08p 326.50p 4183
08/10/2020 323.50p 330.00p 323.50p 327.50p 41014
07/10/2020 329.50p 330.00p 326.01p 330.00p 119332
06/10/2020 326.00p 330.00p 326.00p 329.00p 44392
05/10/2020 333.50p 333.50p 326.50p 330.00p 14086
02/10/2020 326.00p 326.57p 326.00p 326.00p 23601
01/10/2020 333.50p 333.50p 326.50p 330.50p 26817
30/09/2020 327.00p 332.50p 324.00p 327.00p 146443
29/09/2020 328.50p 330.50p 326.00p 327.00p 91932
28/09/2020 325.50p 327.00p 325.00p 327.00p 45139
25/09/2020 325.00p 330.00p 325.00p 326.50p 95255
24/09/2020 327.00p 330.00p 325.62p 326.00p 11611
23/09/2020 329.00p 330.00p 327.90p 328.50p 49496
22/09/2020 328.00p 328.00p 325.00p 325.00p 16290
21/09/2020 330.00p 333.00p 324.00p 326.50p 66482
18/09/2020 330.50p 331.00p 325.00p 331.00p 575810
17/09/2020 329.00p 335.00p 325.00p 330.00p 30643
16/09/2020 322.50p 331.50p 318.00p 331.50p 225006
15/09/2020 310.00p 323.00p 310.00p 323.00p 209768
14/09/2020 310.00p 310.00p 304.12p 310.00p 12444
11/09/2020 305.50p 310.00p 304.50p 305.50p 32673
10/09/2020 305.00p 310.00p 296.22p 310.00p 125024
09/09/2020 312.00p 312.00p 305.00p 305.00p 86181
08/09/2020 307.50p 312.00p 306.50p 307.50p 17575
07/09/2020 306.00p 310.00p 306.00p 306.00p 25499
04/09/2020 310.00p 310.95p 305.00p 310.00p 18817
02/09/2020 309.50p 312.00p 306.50p 312.00p 35289
01/09/2020 310.00p 310.00p 302.00p 307.50p 130456
28/08/2020 306.00p 308.50p 304.29p 305.00p 35329
27/08/2020 306.00p 307.50p 306.00p 306.00p 39539
26/08/2020 302.00p 309.00p 302.00p 306.00p 40842
25/08/2020 308.00p 308.00p 300.00p 305.00p 22308
24/08/2020 306.00p 306.00p 302.00p 305.00p 146036
21/08/2020 305.00p 307.96p 303.00p 303.50p 58189
20/08/2020 296.50p 306.00p 296.50p 306.00p 40428
19/08/2020 298.00p 301.95p 296.50p 299.50p 49683
18/08/2020 302.50p 302.50p 297.00p 297.00p 16023
17/08/2020 300.50p 301.70p 298.00p 300.50p 14768
14/08/2020 297.00p 302.50p 295.78p 300.50p 264960
13/08/2020 290.50p 300.00p 290.50p 296.00p 64483
12/08/2020 291.00p 295.00p 284.50p 295.00p 158315
11/08/2020 289.00p 292.48p 279.00p 290.00p 184070
10/08/2020 281.00p 285.00p 279.00p 285.00p 59359
07/08/2020 281.00p 285.95p 280.00p 280.00p 91034
06/08/2020 283.00p 288.50p 282.00p 282.00p 39185
05/08/2020 282.50p 290.00p 280.00p 285.00p 89599
04/08/2020 276.50p 282.00p 276.50p 280.00p 7721
03/08/2020 276.00p 290.00p 276.00p 282.50p 69551
31/07/2020 289.50p 290.00p 285.00p 290.00p 74405
30/07/2020 288.50p 290.50p 280.00p 281.00p 58432
29/07/2020 284.00p 286.00p 281.50p 282.00p 385989
28/07/2020 280.50p 282.50p 278.00p 282.00p 177593
27/07/2020 280.00p 288.00p 280.00p 288.00p 26205
24/07/2020 282.00p 283.00p 280.02p 280.50p 1450862
23/07/2020 277.00p 283.00p 277.00p 281.00p 147175
22/07/2020 292.50p 292.50p 277.80p 281.50p 13386
21/07/2020 285.50p 285.50p 277.50p 279.00p 153175
20/07/2020 277.00p 282.64p 277.00p 277.00p 598
17/07/2020 283.50p 290.00p 277.50p 280.00p 18143
16/07/2020 280.00p 285.50p 277.12p 285.00p 5178
15/07/2020 277.50p 283.37p 277.50p 280.50p 13362
14/07/2020 280.50p 288.50p 280.00p 280.00p 30347
13/07/2020 280.00p 282.50p 280.00p 282.50p 393074
10/07/2020 280.50p 282.00p 277.00p 277.00p 58572
09/07/2020 287.00p 287.00p 279.50p 280.00p 17001
08/07/2020 278.00p 285.00p 277.00p 285.00p 25630
07/07/2020 285.00p 286.00p 277.00p 280.00p 88947
06/07/2020 289.00p 294.50p 285.00p 285.00p 34311
03/07/2020 284.50p 284.50p 280.00p 280.00p 12978
02/07/2020 288.50p 288.50p 278.66p 281.50p 23673
01/07/2020 293.00p 295.00p 277.00p 294.00p 27410
30/06/2020 289.50p 295.50p 284.00p 295.50p 104070
29/06/2020 295.50p 295.50p 280.25p 282.50p 43310
26/06/2020 278.00p 286.50p 278.00p 286.50p 16187
25/06/2020 280.00p 283.00p 277.00p 281.50p 35896
24/06/2020 285.00p 285.00p 279.50p 283.00p 30402
23/06/2020 277.50p 287.00p 277.50p 284.00p 510730
22/06/2020 286.00p 293.38p 277.00p 278.50p 45223
19/06/2020 291.50p 295.00p 285.50p 285.50p 222695
18/06/2020 283.00p 290.00p 282.64p 289.00p 128865
17/06/2020 278.00p 287.50p 278.00p 285.00p 72519
16/06/2020 275.50p 288.00p 275.50p 282.00p 28513
15/06/2020 277.00p 286.00p 269.59p 284.50p 90370
12/06/2020 278.50p 278.50p 273.00p 274.00p 148996
11/06/2020 290.00p 290.00p 273.00p 274.00p 53971
10/06/2020 295.00p 295.00p 286.00p 290.00p 32563
09/06/2020 300.00p 300.00p 287.00p 287.50p 33489
08/06/2020 304.50p 304.50p 294.50p 300.00p 62837
05/06/2020 295.00p 305.50p 291.22p 303.00p 120138
04/06/2020 290.00p 290.00p 282.75p 290.00p 64166
03/06/2020 287.50p 295.00p 281.00p 290.00p 65013
02/06/2020 286.00p 287.50p 275.08p 285.00p 160052
01/06/2020 272.00p 282.99p 272.00p 277.50p 19533
29/05/2020 270.00p 285.00p 270.00p 285.00p 126132
28/05/2020 282.50p 285.00p 278.00p 282.00p 64924
27/05/2020 275.00p 281.00p 273.00p 273.00p 24420
26/05/2020 275.50p 285.00p 275.00p 281.50p 74558
22/05/2020 275.00p 280.50p 275.00p 275.00p 25632
21/05/2020 278.00p 285.00p 270.00p 279.00p 52688
20/05/2020 277.50p 284.50p 277.50p 279.00p 23042
19/05/2020 286.00p 286.00p 273.50p 276.00p 54929
18/05/2020 283.00p 285.00p 274.50p 281.50p 66915
15/05/2020 267.00p 276.00p 267.00p 269.50p 90081
14/05/2020 270.00p 276.00p 266.70p 268.50p 85868
13/05/2020 285.50p 286.50p 270.00p 272.00p 277273
12/05/2020 272.50p 286.50p 271.00p 285.50p 63640
11/05/2020 262.00p 279.00p 262.00p 279.00p 172776
08/05/2020 264.00p 269.00p 263.00p 269.00p 85176
07/05/2020 264.00p 269.00p 263.00p 269.00p 85176
06/05/2020 267.50p 267.50p 262.50p 264.00p 48539
05/05/2020 268.50p 269.50p 263.00p 265.00p 30523
01/05/2020 263.00p 270.50p 263.00p 265.00p 15069
30/04/2020 270.00p 272.00p 264.34p 267.00p 119243
29/04/2020 271.00p 271.00p 267.00p 271.00p 91894
28/04/2020 273.50p 273.50p 264.00p 266.50p 115958
27/04/2020 273.00p 275.50p 265.00p 273.50p 32473
24/04/2020 280.00p 280.00p 263.00p 263.00p 23689
23/04/2020 267.00p 278.50p 267.00p 270.00p 43119
22/04/2020 276.50p 276.50p 260.00p 262.00p 138070
21/04/2020 266.50p 267.50p 261.00p 264.50p 194704
20/04/2020 275.50p 276.50p 262.00p 262.00p 35980
17/04/2020 274.00p 274.30p 264.00p 270.00p 43632
16/04/2020 265.00p 276.00p 262.50p 265.50p 67260
15/04/2020 271.00p 282.00p 265.00p 265.00p 50203
14/04/2020 279.00p 286.99p 270.50p 270.50p 67674
09/04/2020 280.50p 285.00p 277.00p 282.50p 513365
08/04/2020 262.00p 278.50p 262.00p 275.00p 97497
07/04/2020 259.00p 279.50p 248.00p 271.00p 91513
06/04/2020 250.00p 270.54p 250.00p 255.00p 207902
03/04/2020 254.50p 256.00p 250.00p 256.00p 492940
02/04/2020 280.00p 284.50p 256.00p 267.00p 80944
01/04/2020 253.50p 285.50p 248.00p 285.00p 138759
31/03/2020 249.50p 268.50p 249.50p 268.50p 535396
30/03/2020 250.00p 263.50p 245.50p 248.00p 70517
27/03/2020 265.00p 265.00p 245.50p 249.00p 126694
26/03/2020 259.00p 263.50p 239.00p 262.00p 112188
25/03/2020 258.50p 300.00p 254.82p 270.00p 533802
24/03/2020 234.00p 261.50p 223.35p 261.50p 98937
23/03/2020 242.50p 242.50p 223.00p 223.00p 38296
20/03/2020 225.00p 251.50p 225.00p 243.00p 142627
19/03/2020 205.00p 226.00p 203.50p 221.50p 206779
18/03/2020 213.00p 217.00p 202.50p 215.00p 449430
17/03/2020 230.50p 236.98p 210.50p 212.00p 208720
16/03/2020 265.50p 265.50p 219.00p 219.00p 500028
13/03/2020 260.00p 283.47p 255.00p 255.00p 135906
12/03/2020 256.00p 275.29p 252.00p 252.00p 109268
11/03/2020 280.00p 282.50p 279.00p 280.00p 154478
10/03/2020 276.00p 283.50p 276.00p 281.00p 206052
09/03/2020 280.00p 280.00p 273.00p 274.00p 57357
06/03/2020 292.00p 296.00p 280.50p 285.00p 115894
05/03/2020 294.50p 300.00p 293.50p 296.00p 69343
04/03/2020 288.50p 298.94p 288.50p 297.00p 114274
03/03/2020 291.00p 295.50p 288.20p 288.50p 62901
02/03/2020 295.00p 297.50p 287.55p 291.00p 67309
28/02/2020 305.50p 305.50p 293.47p 294.50p 311764
27/02/2020 312.50p 315.00p 307.00p 307.00p 196613
26/02/2020 316.50p 316.50p 310.50p 312.00p 101255
25/02/2020 316.50p 317.50p 314.00p 314.00p 53449
24/02/2020 320.00p 320.04p 310.50p 315.00p 262737
21/02/2020 324.50p 325.50p 320.00p 324.00p 35196
20/02/2020 325.50p 326.00p 320.00p 322.00p 59254
19/02/2020 328.50p 328.50p 320.00p 320.00p 70801
18/02/2020 325.50p 326.00p 320.50p 320.50p 56422
17/02/2020 326.00p 326.00p 320.00p 324.50p 37152
14/02/2020 328.50p 328.50p 321.00p 323.00p 36129
13/02/2020 322.00p 327.00p 318.50p 325.50p 360648
12/02/2020 322.50p 326.00p 319.00p 320.00p 143370
11/02/2020 326.00p 326.50p 322.00p 322.00p 47903
10/02/2020 320.00p 326.00p 318.02p 324.50p 160269
07/02/2020 319.00p 321.50p 318.38p 318.50p 80226
06/02/2020 316.00p 320.00p 316.00p 319.00p 178671

*Close Price adjusted for both dividends and splits