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:
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Berenberg
- Underperform Lancashire Holdings Limited (LRE) by RBC Capital
- Neutral Abrdn (ABDN) by Citi
- Equal Weight ITV (ITV) by Barclays
- Overweight AIB Group (CDI) (AIBG) by JP Morgan
- Neutral Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Jefferies
- Overweight ITV (ITV) by JP Morgan
- Outperform Rentokil Initial (RTO) by RBC Capital
- Hold Hunting (HTG) by John Ficenec in The Times - Tempus
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Vertu Motors (VTU) by Stifel
- Buy Bloomsbury Publishing (BMY) by Berenberg
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Quilter (QLT) by Berenberg
Secure Property Development & Investment (DI) (SPDI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/09/2016 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 13/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/09/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 30/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/08/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/08/2016 | 15.00p | 16.00p | 15.00p | 16.00p | 0 |
| 10/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/08/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/07/2016 | 15.00p | 15.50p | 15.00p | 15.00p | 44909 |
| 14/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 60311 |
| 13/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/07/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/07/2016 | 16.00p | 16.00p | 14.25p | 15.00p | 65450 |
| 04/07/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 40000 |
| 01/07/2016 | 14.00p | 16.00p | 13.50p | 16.00p | 3067 |
| 30/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/06/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/06/2016 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 24/06/2016 | 14.50p | 15.45p | 14.50p | 14.50p | 2511 |
| 23/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/06/2016 | 14.50p | 15.50p | 14.50p | 14.50p | 25000 |
| 15/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/06/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/06/2016 | 14.00p | 15.90p | 14.00p | 14.50p | 53931 |
| 08/06/2016 | 13.00p | 13.98p | 13.00p | 13.50p | 14000 |
| 07/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/06/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/05/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/05/2016 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/05/2016 | 13.50p | 13.70p | 13.00p | 13.00p | 14000 |
| 25/05/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/05/2016 | 14.00p | 14.55p | 13.50p | 13.50p | 150 |
| 23/05/2016 | 14.00p | 15.00p | 14.00p | 14.00p | 24000 |
| 20/05/2016 | 15.00p | 15.00p | 12.13p | 14.00p | 0 |
| 19/05/2016 | 12.13p | 12.13p | 12.04p | 12.13p | 10000 |
| 18/05/2016 | 13.00p | 13.00p | 12.13p | 12.13p | 12000 |
| 17/05/2016 | 13.50p | 13.50p | 13.14p | 13.50p | 1000 |
| 16/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/05/2016 | 15.50p | 15.50p | 14.50p | 14.50p | 8100 |
| 12/05/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/05/2016 | 15.50p | 16.00p | 15.05p | 15.50p | 16051 |
| 10/05/2016 | 17.00p | 17.00p | 15.50p | 15.50p | 2500 |
| 09/05/2016 | 17.13p | 22.00p | 17.13p | 17.13p | 0 |
| 06/05/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 05/05/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 04/05/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 03/05/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 29/04/2016 | 17.13p | 17.13p | 17.13p | 17.13p | 0 |
| 28/04/2016 | 17.25p | 17.25p | 17.13p | 17.13p | 0 |
| 27/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 26/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 25/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 22/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 21/04/2016 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 20/04/2016 | 17.50p | 17.50p | 17.25p | 17.25p | 0 |
| 19/04/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/04/2016 | 18.50p | 18.50p | 17.50p | 17.50p | 2500 |
| 15/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 07/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/04/2016 | 18.50p | 18.75p | 18.50p | 18.50p | 20000 |
| 05/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/04/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/04/2016 | 19.25p | 19.25p | 18.50p | 18.50p | 10694 |
| 31/03/2016 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 30/03/2016 | 19.50p | 19.50p | 19.00p | 19.25p | 10000 |
| 29/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 23/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/03/2016 | 19.50p | 19.50p | 19.03p | 19.50p | 2746 |
| 18/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 17/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/03/2016 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
| 15/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/03/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/03/2016 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 07/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/03/2016 | 20.50p | 21.50p | 20.50p | 20.50p | 60000 |
| 03/03/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/03/2016 | 20.50p | 20.50p | 19.50p | 20.50p | 0 |
| 01/03/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/02/2016 | 19.50p | 20.00p | 19.50p | 19.50p | 3000 |
| 26/02/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/02/2016 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
| 24/02/2016 | 19.50p | 20.00p | 19.50p | 20.00p | 18001 |
| 23/02/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/02/2016 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/02/2016 | 20.00p | 20.00p | 19.50p | 19.50p | 0 |
| 18/02/2016 | 20.00p | 20.00p | 19.00p | 20.00p | 1 |
| 17/02/2016 | 20.50p | 21.00p | 20.50p | 20.50p | 20000 |
| 16/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/02/2016 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/02/2016 | 24.00p | 24.00p | 20.00p | 20.50p | 17500 |
| 11/02/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/02/2016 | 24.00p | 24.00p | 23.00p | 24.00p | 3 |
| 09/02/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/02/2016 | 24.00p | 25.00p | 24.00p | 24.00p | 4000 |
| 05/02/2016 | 24.00p | 25.00p | 24.00p | 24.00p | 2000 |
| 04/02/2016 | 24.50p | 25.00p | 23.00p | 24.00p | 42000 |
| 03/02/2016 | 25.00p | 25.00p | 24.00p | 24.50p | 500 |
| 02/02/2016 | 25.00p | 26.00p | 25.00p | 25.00p | 6500 |
| 01/02/2016 | 25.00p | 25.00p | 24.00p | 25.00p | 10 |
| 29/01/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/01/2016 | 25.00p | 25.50p | 25.00p | 25.00p | 6000 |
| 27/01/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/01/2016 | 24.50p | 25.00p | 24.50p | 25.00p | 0 |
| 25/01/2016 | 25.50p | 25.50p | 25.00p | 25.00p | 0 |
| 22/01/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/01/2016 | 25.50p | 26.50p | 25.50p | 25.50p | 0 |
| 20/01/2016 | 26.50p | 26.50p | 25.00p | 26.50p | 4000 |
| 19/01/2016 | 26.50p | 26.90p | 26.50p | 26.50p | 4000 |
| 18/01/2016 | 26.25p | 26.50p | 25.00p | 25.00p | 8000 |
| 15/01/2016 | 26.00p | 26.25p | 25.00p | 26.25p | 21180 |
| 14/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/01/2016 | 26.00p | 26.50p | 26.00p | 26.00p | 18792 |
| 11/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/01/2016 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/01/2016 | 24.50p | 26.00p | 24.50p | 26.00p | 23651 |
| 05/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/01/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 31/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 24/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/12/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/12/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 4000 |
| 15/12/2015 | 25.25p | 25.25p | 24.50p | 24.50p | 6210 |
| 14/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 11/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 10/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 09/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 08/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 07/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 04/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 03/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 02/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 01/12/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
*Close Price adjusted for both dividends and splits