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
12/09/2019 280.50p 285.00p 280.50p 285.00p 58400
11/09/2019 284.50p 287.00p 280.50p 284.50p 62637
10/09/2019 283.00p 285.00p 278.50p 282.50p 132647
09/09/2019 286.00p 290.00p 278.61p 282.00p 91894
06/09/2019 285.50p 286.00p 278.21p 283.00p 47585
05/09/2019 282.00p 284.50p 274.50p 280.00p 114221
04/09/2019 285.00p 285.00p 279.50p 282.00p 107696
03/09/2019 287.00p 289.50p 272.00p 285.00p 54910
02/09/2019 287.00p 294.43p 282.50p 286.00p 51609
30/08/2019 280.50p 290.00p 277.95p 286.00p 282979
29/08/2019 275.50p 275.50p 270.50p 270.50p 18916
28/08/2019 276.50p 278.10p 271.00p 271.00p 46177
27/08/2019 281.00p 281.00p 270.00p 270.00p 178984
23/08/2019 281.50p 291.50p 281.50p 286.00p 82298
22/08/2019 283.00p 291.00p 275.80p 290.00p 43799
21/08/2019 273.00p 290.00p 273.00p 290.00p 101445
20/08/2019 276.50p 287.00p 273.86p 287.00p 103095
19/08/2019 283.50p 287.50p 282.33p 283.00p 36204
16/08/2019 295.00p 295.00p 278.00p 280.50p 89281
15/08/2019 289.50p 293.50p 278.00p 284.00p 97881
14/08/2019 292.00p 293.50p 287.00p 290.00p 56761
13/08/2019 308.00p 308.00p 291.00p 291.00p 80159
12/08/2019 286.00p 301.85p 286.00p 299.00p 108003
09/08/2019 292.50p 300.00p 289.00p 300.00p 43811
08/08/2019 299.00p 308.00p 290.22p 292.50p 46689
07/08/2019 300.00p 300.00p 287.00p 287.00p 13294
06/08/2019 292.50p 295.00p 291.05p 294.50p 12290
05/08/2019 296.50p 307.94p 286.50p 293.00p 57957
02/08/2019 302.50p 308.39p 301.00p 303.00p 28626
01/08/2019 306.50p 308.00p 302.00p 302.00p 9105
31/07/2019 298.00p 305.00p 295.20p 300.50p 36590
30/07/2019 297.00p 304.90p 294.05p 299.00p 48933
29/07/2019 296.50p 299.50p 293.00p 299.00p 65366
26/07/2019 292.00p 300.00p 291.42p 299.50p 44893
25/07/2019 288.50p 294.15p 288.50p 291.00p 85586
24/07/2019 289.50p 295.00p 289.50p 292.00p 18936
23/07/2019 293.00p 294.52p 289.00p 290.00p 25355
22/07/2019 289.50p 299.00p 289.50p 289.50p 30266
19/07/2019 291.50p 297.00p 290.00p 292.00p 20539
18/07/2019 287.00p 300.00p 287.00p 291.00p 72808
17/07/2019 286.50p 289.00p 286.50p 288.50p 74536
16/07/2019 289.50p 292.00p 286.00p 286.00p 38110
15/07/2019 291.50p 297.00p 288.00p 288.00p 46924
12/07/2019 302.00p 309.16p 289.50p 290.00p 35152
11/07/2019 297.50p 304.50p 295.50p 296.00p 43717
10/07/2019 304.50p 306.50p 297.50p 297.50p 165695
09/07/2019 303.50p 311.50p 300.00p 309.50p 66004
08/07/2019 283.00p 303.50p 283.00p 303.50p 99392
05/07/2019 287.00p 295.50p 281.87p 292.50p 337585
04/07/2019 286.50p 290.00p 282.50p 290.00p 149349
03/07/2019 286.00p 288.50p 283.50p 284.00p 151763
02/07/2019 295.00p 299.50p 284.50p 289.50p 168132
01/07/2019 283.50p 302.00p 283.50p 293.00p 101386
28/06/2019 282.00p 288.97p 280.00p 281.50p 225177
27/06/2019 275.50p 284.00p 275.50p 279.00p 80386
26/06/2019 284.00p 284.77p 275.38p 277.00p 112320
25/06/2019 284.00p 288.00p 280.50p 282.00p 213559
24/06/2019 284.50p 292.42p 281.00p 283.00p 138198
21/06/2019 287.00p 293.12p 282.00p 283.00p 211038
20/06/2019 295.00p 295.00p 281.66p 284.50p 229106
19/06/2019 292.50p 292.63p 280.00p 283.00p 373174
18/06/2019 295.00p 304.00p 287.02p 292.00p 179213
17/06/2019 294.00p 296.00p 291.00p 293.00p 240678
14/06/2019 298.50p 300.00p 295.00p 296.00p 384462
13/06/2019 296.50p 296.50p 280.00p 295.50p 704063
12/06/2019 298.00p 311.50p 295.00p 297.00p 251415
11/06/2019 301.50p 306.50p 298.50p 298.50p 384076
10/06/2019 309.50p 311.50p 304.93p 306.50p 151548
07/06/2019 334.50p 334.50p 296.55p 311.50p 1024842
06/06/2019 346.00p 349.00p 333.00p 334.50p 150641
05/06/2019 351.00p 352.00p 349.50p 350.50p 88639
04/06/2019 350.00p 353.50p 347.50p 351.00p 65827
03/06/2019 353.00p 355.00p 350.50p 351.00p 72025
31/05/2019 352.00p 355.00p 350.25p 354.00p 94695
30/05/2019 350.50p 352.95p 350.50p 352.50p 90842
29/05/2019 354.50p 354.50p 350.50p 350.50p 20952
28/05/2019 356.00p 356.00p 350.00p 350.00p 127480
24/05/2019 353.50p 357.40p 352.00p 354.00p 72035
23/05/2019 355.00p 358.00p 352.50p 354.50p 552303
22/05/2019 356.00p 358.76p 347.00p 351.00p 172319
21/05/2019 365.00p 365.00p 356.00p 356.00p 195283
20/05/2019 363.00p 363.00p 357.50p 358.00p 18162
17/05/2019 358.00p 365.00p 358.00p 360.50p 40865
16/05/2019 360.00p 362.50p 358.50p 360.50p 56296
15/05/2019 361.00p 364.00p 354.50p 354.50p 75178
14/05/2019 360.50p 364.00p 360.00p 364.00p 45086
13/05/2019 361.00p 365.00p 359.00p 364.00p 39359
10/05/2019 360.00p 364.50p 358.50p 360.50p 463409
09/05/2019 359.00p 363.50p 356.50p 358.50p 44550
08/05/2019 357.00p 362.00p 352.50p 362.00p 96172
07/05/2019 359.50p 362.75p 357.50p 359.00p 128148
03/05/2019 359.00p 362.00p 356.50p 359.50p 68240
02/05/2019 357.00p 363.50p 356.00p 356.00p 82855
01/05/2019 358.00p 364.00p 356.00p 359.50p 34191
30/04/2019 360.50p 364.00p 356.00p 358.50p 53628
29/04/2019 359.00p 365.95p 359.00p 363.00p 77443
26/04/2019 358.50p 362.63p 358.50p 359.00p 75819
25/04/2019 363.00p 363.00p 357.50p 360.00p 95667
24/04/2019 362.00p 363.00p 361.50p 363.00p 33947
23/04/2019 362.00p 363.50p 361.50p 363.00p 52969
18/04/2019 362.00p 362.65p 361.65p 362.50p 59230
17/04/2019 364.00p 365.48p 362.00p 363.50p 59530
16/04/2019 365.00p 366.50p 362.91p 363.00p 47925
15/04/2019 374.00p 374.00p 362.00p 365.50p 36926
12/04/2019 375.00p 375.00p 362.50p 365.00p 49761
11/04/2019 375.00p 375.00p 364.00p 367.00p 91044
10/04/2019 367.00p 372.50p 364.00p 366.50p 84429
09/04/2019 373.50p 373.50p 366.50p 366.50p 21220
08/04/2019 373.00p 374.00p 365.50p 374.00p 67164
05/04/2019 366.50p 373.00p 366.50p 368.00p 29639
04/04/2019 373.00p 373.00p 367.50p 372.50p 168805
03/04/2019 365.00p 373.00p 365.00p 373.00p 33307
02/04/2019 371.50p 374.00p 364.50p 374.00p 62002
01/04/2019 374.00p 374.50p 370.00p 373.50p 28207
29/03/2019 376.00p 376.00p 370.00p 370.00p 127216
28/03/2019 377.00p 377.00p 372.00p 376.00p 27316
27/03/2019 377.00p 379.00p 374.00p 377.00p 52287
26/03/2019 370.00p 377.00p 368.02p 377.00p 167391
25/03/2019 364.00p 370.00p 363.00p 370.00p 33070
22/03/2019 365.00p 369.00p 365.00p 366.00p 25370
21/03/2019 364.00p 366.00p 361.75p 366.00p 61249
20/03/2019 357.00p 364.00p 357.00p 364.00p 108861
19/03/2019 355.00p 358.26p 354.39p 356.00p 54305
18/03/2019 355.00p 355.00p 352.00p 355.00p 22830
15/03/2019 352.00p 355.00p 351.00p 352.00p 81178
14/03/2019 351.00p 355.00p 350.00p 354.00p 29989
13/03/2019 351.00p 354.00p 351.00p 354.00p 51434
12/03/2019 352.00p 353.00p 351.00p 351.00p 15485
11/03/2019 352.00p 354.00p 351.00p 354.00p 16768
08/03/2019 352.00p 355.00p 352.00p 355.00p 40671
07/03/2019 351.00p 355.00p 351.00p 352.00p 48794
06/03/2019 351.00p 352.02p 351.00p 351.00p 12769
05/03/2019 353.00p 355.00p 350.30p 355.00p 25877
04/03/2019 352.00p 354.00p 350.20p 354.00p 24024
01/03/2019 352.00p 353.00p 350.00p 352.00p 33192
28/02/2019 352.00p 352.00p 350.00p 350.00p 79648
27/02/2019 352.00p 353.00p 348.00p 352.00p 31707
26/02/2019 350.00p 351.00p 347.22p 349.00p 22718
25/02/2019 347.00p 351.00p 347.00p 348.00p 69269
22/02/2019 345.00p 351.00p 344.00p 349.00p 137028
21/02/2019 347.00p 350.00p 346.00p 346.00p 11480
20/02/2019 345.00p 353.00p 345.00p 347.00p 55240
19/02/2019 350.00p 352.00p 346.00p 347.00p 35291
18/02/2019 354.00p 354.00p 350.61p 351.00p 10915
15/02/2019 350.00p 354.00p 350.00p 354.00p 757704
14/02/2019 355.00p 355.00p 352.00p 355.00p 21054
13/02/2019 354.00p 355.00p 352.86p 354.00p 25194
12/02/2019 351.00p 354.00p 350.00p 354.00p 242394
11/02/2019 354.00p 355.00p 350.65p 355.00p 17485
08/02/2019 350.00p 355.00p 349.65p 355.00p 24409
07/02/2019 350.00p 355.00p 350.00p 352.00p 14690
06/02/2019 350.00p 355.00p 350.00p 355.00p 40766
05/02/2019 350.00p 357.00p 350.00p 355.00p 51427
04/02/2019 359.00p 359.00p 347.00p 352.00p 83722
01/02/2019 357.00p 357.00p 355.00p 357.00p 221710
31/01/2019 354.00p 355.00p 351.00p 351.00p 414253
30/01/2019 340.00p 354.00p 340.00p 350.00p 413948
29/01/2019 340.00p 355.00p 339.00p 347.00p 307936
28/01/2019 354.00p 356.00p 341.00p 341.00p 22110
25/01/2019 341.00p 354.00p 340.00p 351.00p 49094
24/01/2019 351.00p 351.00p 341.00p 341.00p 7935
23/01/2019 340.00p 347.00p 334.67p 347.00p 37491
22/01/2019 346.00p 354.10p 342.00p 344.00p 18342
21/01/2019 352.00p 357.00p 349.00p 357.00p 14719
18/01/2019 345.00p 352.00p 342.00p 352.00p 15380
17/01/2019 340.00p 349.00p 340.00p 342.00p 18742
16/01/2019 341.00p 347.00p 340.00p 340.00p 17519
15/01/2019 340.00p 344.00p 340.00p 340.00p 41752
14/01/2019 342.00p 343.00p 333.00p 333.00p 23508
11/01/2019 343.00p 348.00p 341.00p 345.00p 51826
10/01/2019 350.00p 355.00p 343.00p 343.00p 172736
09/01/2019 360.00p 360.00p 346.00p 355.00p 27014
08/01/2019 358.00p 358.00p 347.00p 349.00p 26168
07/01/2019 344.00p 359.00p 343.00p 346.00p 20934
04/01/2019 346.00p 352.80p 340.00p 340.00p 15093
03/01/2019 346.00p 353.00p 343.00p 343.00p 16119
02/01/2019 364.00p 364.00p 345.00p 345.00p 35383
31/12/2018 360.00p 360.00p 346.00p 356.00p 30496
28/12/2018 350.00p 350.00p 340.22p 344.00p 59508
27/12/2018 347.00p 358.00p 345.00p 345.00p 71462
24/12/2018 358.00p 358.00p 346.00p 346.00p 6401
21/12/2018 347.00p 360.00p 345.36p 358.00p 75505
20/12/2018 360.00p 360.00p 348.00p 359.00p 31209
19/12/2018 360.00p 360.00p 353.00p 359.00p 34220
18/12/2018 358.00p 360.00p 350.00p 360.00p 70101
17/12/2018 347.00p 362.00p 347.00p 359.00p 25927
14/12/2018 349.00p 362.00p 347.00p 362.00p 20937
13/12/2018 362.00p 363.00p 346.00p 346.00p 8126
12/12/2018 360.00p 364.00p 352.35p 359.00p 10360
11/12/2018 354.00p 358.00p 349.92p 353.00p 18933
10/12/2018 361.00p 361.00p 348.00p 348.00p 48271
07/12/2018 361.00p 361.00p 347.12p 359.00p 14735
06/12/2018 342.00p 350.00p 342.00p 347.00p 106789
05/12/2018 341.00p 345.00p 339.00p 342.00p 40711
04/12/2018 342.00p 363.00p 341.00p 341.00p 54074
03/12/2018 353.00p 355.00p 342.00p 349.00p 55074
30/11/2018 350.00p 359.00p 350.00p 354.00p 25359
29/11/2018 365.00p 365.00p 348.00p 348.00p 41647
28/11/2018 364.00p 365.00p 359.00p 363.00p 12789
27/11/2018 364.00p 365.00p 355.00p 355.00p 76592

*Close Price adjusted for both dividends and splits