Secure Property Development & Investment (DI) (SPDI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Secure Property Development & Investment (DI)

Date Open High Low Close* Volume
30/11/2015 25.25p 25.25p 25.25p 25.25p 0
27/11/2015 25.25p 25.25p 25.25p 25.25p 3862
26/11/2015 25.25p 25.25p 25.25p 25.25p 0
25/11/2015 25.25p 25.25p 25.25p 25.25p 0
24/11/2015 25.25p 25.25p 24.00p 25.25p 38000
23/11/2015 25.25p 25.25p 25.25p 25.25p 0
20/11/2015 25.25p 25.25p 25.25p 25.25p 0
19/11/2015 25.25p 25.25p 25.00p 25.25p 12000
18/11/2015 25.50p 26.00p 25.25p 25.25p 10000
17/11/2015 25.50p 25.99p 25.50p 25.50p 5000
16/11/2015 25.50p 25.50p 25.50p 25.50p 0
13/11/2015 25.50p 25.50p 25.50p 25.50p 0
12/11/2015 25.50p 25.95p 25.00p 25.50p 72000
11/11/2015 25.50p 25.90p 25.50p 25.50p 5000
10/11/2015 26.00p 26.00p 25.50p 25.50p 0
09/11/2015 26.50p 26.90p 25.00p 26.00p 11550
06/11/2015 27.50p 27.50p 26.25p 26.50p 24300
05/11/2015 27.50p 27.50p 27.50p 27.50p 0
04/11/2015 28.00p 28.00p 27.50p 27.50p 0
03/11/2015 28.00p 28.00p 28.00p 28.00p 0
02/11/2015 30.50p 30.50p 28.00p 28.00p 3500
30/10/2015 28.50p 28.50p 28.00p 28.50p 9000
29/10/2015 28.50p 28.50p 28.50p 28.50p 0
28/10/2015 28.50p 28.50p 28.00p 28.50p 7179
27/10/2015 28.50p 28.50p 28.50p 28.50p 664
26/10/2015 28.50p 28.50p 28.50p 28.50p 0
23/10/2015 28.50p 28.50p 28.50p 28.50p 0
22/10/2015 28.50p 28.50p 28.50p 28.50p 0
21/10/2015 28.50p 28.95p 28.50p 28.50p 3411
20/10/2015 28.50p 28.50p 28.50p 28.50p 0
19/10/2015 28.50p 29.00p 28.50p 28.50p 27228
16/10/2015 28.50p 28.50p 28.50p 28.50p 0
15/10/2015 28.50p 28.50p 28.50p 28.50p 0
14/10/2015 28.50p 28.50p 28.50p 28.50p 0
13/10/2015 28.50p 28.50p 28.50p 28.50p 0
12/10/2015 28.50p 28.50p 28.50p 28.50p 0
09/10/2015 28.50p 29.00p 28.25p 28.50p 80000
08/10/2015 28.50p 28.50p 28.50p 28.50p 0
07/10/2015 28.50p 28.50p 28.50p 28.50p 0
06/10/2015 28.50p 29.00p 28.50p 28.50p 20000
05/10/2015 28.50p 29.00p 28.50p 28.50p 2000
02/10/2015 28.50p 29.00p 28.50p 28.50p 6000
01/10/2015 28.50p 29.00p 28.00p 28.50p 65000
30/09/2015 30.00p 30.00p 28.50p 28.50p 6000
29/09/2015 29.00p 29.75p 29.00p 29.00p 10000
28/09/2015 28.50p 29.75p 28.50p 29.00p 5000
25/09/2015 28.50p 28.50p 28.50p 28.50p 0
24/09/2015 28.50p 28.50p 28.50p 28.50p 0
23/09/2015 28.50p 28.50p 28.50p 28.50p 0
22/09/2015 28.50p 28.50p 28.50p 28.50p 0
21/09/2015 28.50p 28.50p 28.50p 28.50p 0
18/09/2015 28.50p 28.50p 28.50p 28.50p 0
17/09/2015 28.50p 28.50p 28.50p 28.50p 0
16/09/2015 28.50p 30.00p 28.50p 28.50p 3000
15/09/2015 28.50p 28.50p 28.50p 28.50p 0
14/09/2015 28.50p 28.50p 28.50p 28.50p 0
11/09/2015 28.00p 29.50p 26.00p 28.50p 38750
10/09/2015 27.00p 28.00p 27.00p 28.00p 5000
09/09/2015 26.50p 27.49p 26.50p 27.00p 6000
08/09/2015 26.00p 27.00p 26.00p 26.50p 15000
07/09/2015 26.00p 26.00p 26.00p 26.00p 0
04/09/2015 26.00p 26.70p 26.00p 26.00p 8000
03/09/2015 25.50p 26.62p 25.50p 26.00p 5000
02/09/2015 25.50p 26.62p 25.50p 25.50p 2500
01/09/2015 25.50p 25.50p 25.50p 25.50p 0
28/08/2015 25.50p 25.50p 25.50p 25.50p 0
27/08/2015 25.50p 25.50p 25.50p 25.50p 0
26/08/2015 25.50p 26.62p 25.50p 25.50p 4000
25/08/2015 25.50p 25.50p 24.00p 25.50p 50
24/08/2015 26.50p 26.50p 25.50p 25.50p 0
21/08/2015 26.50p 26.50p 26.50p 26.50p 0
20/08/2015 26.50p 26.50p 26.50p 26.50p 0
19/08/2015 26.50p 26.50p 26.50p 26.50p 0
18/08/2015 26.50p 26.50p 26.50p 26.50p 0
17/08/2015 26.50p 26.50p 26.50p 26.50p 0
14/08/2015 26.50p 26.50p 26.50p 26.50p 0
13/08/2015 26.50p 26.50p 26.50p 26.50p 0
12/08/2015 26.50p 26.87p 26.50p 26.50p 800
11/08/2015 26.50p 26.50p 26.50p 26.50p 0
10/08/2015 26.50p 26.50p 26.50p 26.50p 0
07/08/2015 26.50p 26.50p 26.50p 26.50p 0
06/08/2015 27.00p 27.00p 26.00p 26.50p 237
05/08/2015 27.00p 27.00p 27.00p 27.00p 0
04/08/2015 28.00p 28.00p 25.00p 27.00p 50000
03/08/2015 30.00p 30.00p 26.50p 28.00p 79000
31/07/2015 30.00p 30.00p 30.00p 30.00p 0
30/07/2015 30.00p 31.00p 30.00p 30.00p 0
29/07/2015 30.00p 32.00p 30.00p 31.00p 29225
28/07/2015 30.00p 31.50p 30.00p 30.00p 833
27/07/2015 30.00p 31.60p 30.00p 30.00p 1542
24/07/2015 30.00p 32.00p 30.00p 30.00p 15000
23/07/2015 31.00p 31.00p 30.00p 30.00p 0
22/07/2015 31.00p 32.00p 31.00p 31.00p 16600
21/07/2015 30.50p 31.70p 30.50p 31.00p 7900
20/07/2015 27.00p 32.00p 27.00p 30.50p 39850
17/07/2015 27.00p 27.00p 27.00p 27.00p 0
16/07/2015 27.00p 27.00p 27.00p 27.00p 0
15/07/2015 27.00p 27.00p 27.00p 27.00p 0
14/07/2015 27.00p 27.00p 27.00p 27.00p 0
13/07/2015 28.00p 29.94p 27.00p 27.00p 2800
10/07/2015 29.00p 29.00p 28.00p 28.00p 0
09/07/2015 26.00p 30.00p 26.00p 29.00p 12240
08/07/2015 28.50p 28.50p 24.72p 26.00p 15000
07/07/2015 25.00p 30.00p 25.00p 28.50p 64437
06/07/2015 25.00p 25.00p 25.00p 25.00p 0
03/07/2015 26.00p 26.00p 26.00p 26.00p 0
02/07/2015 26.00p 26.00p 26.00p 26.00p 0
01/07/2015 26.50p 26.50p 26.00p 26.00p 3100
30/06/2015 26.50p 26.50p 26.50p 26.50p 0
29/06/2015 26.50p 26.50p 26.11p 26.50p 782
26/06/2015 26.50p 26.50p 26.50p 26.50p 0
25/06/2015 24.00p 27.00p 24.00p 26.50p 12500
24/06/2015 24.00p 24.50p 24.00p 24.00p 50000
23/06/2015 24.00p 24.50p 24.00p 24.00p 50000
22/06/2015 24.00p 24.00p 24.00p 24.00p 0
19/06/2015 24.00p 24.00p 24.00p 24.00p 0
18/06/2015 24.00p 24.00p 24.00p 24.00p 0
17/06/2015 24.00p 24.00p 24.00p 24.00p 0
16/06/2015 24.00p 24.00p 23.00p 24.00p 1200
15/06/2015 24.00p 24.00p 24.00p 24.00p 0
12/06/2015 24.00p 24.00p 24.00p 24.00p 0
11/06/2015 24.00p 24.00p 23.50p 24.00p 0
10/06/2015 24.00p 24.00p 23.50p 23.50p 0
09/06/2015 26.00p 26.00p 24.00p 24.00p 14414
08/06/2015 26.00p 26.00p 25.00p 26.00p 10981
05/06/2015 26.00p 26.00p 25.00p 26.00p 27778
04/06/2015 26.00p 26.00p 26.00p 26.00p 0
03/06/2015 26.50p 26.50p 25.00p 26.00p 10000
02/06/2015 30.50p 30.50p 25.50p 26.50p 41068
01/06/2015 31.50p 31.50p 28.00p 30.50p 21076
29/05/2015 27.50p 31.50p 27.34p 31.50p 30263
28/05/2015 34.50p 36.00p 26.00p 27.50p 40352
27/05/2015 27.50p 41.40p 27.50p 34.50p 174173
26/05/2015 31.00p 31.50p 25.00p 27.50p 99069
22/05/2015 28.00p 32.00p 28.00p 31.00p 127303
21/05/2015 22.50p 31.10p 22.50p 28.00p 146271
20/05/2015 21.50p 21.50p 21.50p 21.50p 0
19/05/2015 21.50p 21.50p 21.50p 21.50p 0
18/05/2015 23.00p 23.00p 21.00p 21.50p 15375
15/05/2015 23.00p 23.00p 23.00p 23.00p 0
14/05/2015 23.00p 23.00p 23.00p 23.00p 0
13/05/2015 23.00p 23.00p 23.00p 23.00p 0
12/05/2015 23.00p 23.00p 21.20p 23.00p 7000
11/05/2015 22.00p 22.00p 22.00p 22.00p 0
08/05/2015 22.00p 22.00p 22.00p 22.00p 120365
07/05/2015 22.00p 24.00p 22.00p 22.00p 28000
06/05/2015 22.00p 22.00p 22.00p 22.00p 0
05/05/2015 22.00p 22.00p 22.00p 22.00p 0
01/05/2015 22.00p 22.00p 22.00p 22.00p 0
30/04/2015 22.00p 22.00p 22.00p 22.00p 0
29/04/2015 22.00p 23.50p 22.00p 22.00p 29700
28/04/2015 22.00p 22.00p 22.00p 22.00p 0
27/04/2015 22.00p 22.50p 22.00p 22.00p 0
24/04/2015 22.00p 22.00p 22.00p 22.00p 0
23/04/2015 22.00p 22.00p 22.00p 22.00p 0
22/04/2015 22.50p 22.50p 22.00p 22.00p 0
21/04/2015 22.50p 24.65p 22.50p 22.50p 10000
20/04/2015 20.50p 20.50p 20.50p 20.50p 0
17/04/2015 20.50p 20.50p 20.50p 20.50p 0
16/04/2015 20.50p 20.50p 20.50p 20.50p 0
15/04/2015 20.50p 22.75p 20.50p 20.50p 2142
14/04/2015 20.50p 20.50p 20.50p 20.50p 0
13/04/2015 20.50p 20.50p 18.25p 20.50p 30000
10/04/2015 20.50p 20.50p 20.50p 20.50p 0
09/04/2015 20.50p 20.50p 20.50p 20.50p 0
08/04/2015 20.50p 20.50p 20.50p 20.50p 0
07/04/2015 20.50p 20.50p 18.00p 20.50p 444624
02/04/2015 19.00p 22.25p 19.00p 20.50p 18500
01/04/2015 19.00p 19.00p 19.00p 19.00p 0
31/03/2015 17.25p 19.00p 17.25p 19.00p 20000
30/03/2015 17.25p 17.25p 16.50p 17.25p 127
27/03/2015 17.25p 18.00p 17.25p 17.25p 10000
26/03/2015 18.75p 19.50p 17.00p 17.25p 106600
25/03/2015 16.75p 18.75p 16.75p 18.75p 22000
24/03/2015 16.75p 16.75p 16.75p 16.75p 0
23/03/2015 16.75p 16.95p 16.75p 16.75p 39932
20/03/2015 16.75p 16.90p 16.75p 16.75p 15000
19/03/2015 16.75p 16.75p 16.00p 16.75p 101818
18/03/2015 18.38p 18.50p 16.75p 16.75p 31032
17/03/2015 18.50p 18.75p 18.00p 18.38p 126600
16/03/2015 18.50p 18.50p 18.50p 18.50p 0
13/03/2015 18.50p 19.00p 18.50p 18.50p 15000
12/03/2015 19.00p 19.00p 18.50p 18.50p 10000
11/03/2015 20.50p 20.50p 19.00p 19.00p 5000
10/03/2015 20.50p 20.50p 20.00p 20.50p 7500
09/03/2015 21.00p 21.00p 19.00p 20.50p 80000
06/03/2015 21.00p 21.50p 20.75p 21.00p 200000
05/03/2015 21.00p 21.00p 21.00p 21.00p 0
04/03/2015 21.00p 21.00p 21.00p 21.00p 0
03/03/2015 21.00p 21.00p 20.00p 21.00p 55000
02/03/2015 21.00p 21.70p 21.00p 21.00p 25000
27/02/2015 21.00p 21.75p 21.00p 21.00p 221
26/02/2015 21.00p 21.95p 21.00p 21.00p 100000
25/02/2015 22.50p 22.50p 20.49p 21.00p 250000
24/02/2015 25.50p 25.50p 22.50p 22.50p 14000
23/02/2015 25.50p 25.50p 25.50p 25.50p 0
20/02/2015 25.50p 25.50p 25.50p 25.50p 0
19/02/2015 25.50p 25.50p 25.50p 25.50p 0
18/02/2015 25.50p 25.50p 25.50p 25.50p 0
17/02/2015 25.50p 25.50p 25.50p 25.50p 0

*Close Price adjusted for both dividends and splits