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
14/12/2011 65.51p 66.86p 63.70p 64.61p 0
13/12/2011 65.51p 66.86p 63.70p 65.51p 0
12/12/2011 65.51p 66.86p 63.70p 65.51p 0
09/12/2011 65.51p 66.86p 63.70p 65.51p 0
08/12/2011 65.51p 66.86p 63.70p 65.51p 0
07/12/2011 65.51p 66.86p 63.70p 65.51p 0
06/12/2011 63.70p 66.86p 63.70p 65.51p 4316
05/12/2011 63.70p 64.15p 61.89p 63.70p 0
02/12/2011 61.89p 64.15p 61.89p 63.70p 0
01/12/2011 61.89p 62.92p 61.89p 61.89p 0
30/11/2011 61.89p 62.92p 61.89p 61.89p 0
29/11/2011 61.89p 62.92p 61.89p 61.89p 0
28/11/2011 62.35p 62.92p 61.89p 61.89p 0
25/11/2011 61.89p 62.92p 61.89p 62.35p 1107
24/11/2011 61.89p 65.51p 61.89p 61.89p 0
23/11/2011 65.51p 65.51p 61.89p 61.89p 1107
22/11/2011 65.51p 67.77p 64.61p 65.51p 0
21/11/2011 65.51p 67.77p 64.61p 65.51p 0
18/11/2011 65.51p 67.77p 64.61p 65.51p 0
17/11/2011 65.51p 67.77p 64.61p 65.51p 0
16/11/2011 65.51p 67.77p 64.61p 65.51p 0
15/11/2011 64.61p 67.77p 64.61p 65.51p 2435
14/11/2011 64.61p 67.77p 64.61p 64.61p 221
11/11/2011 64.61p 66.98p 64.61p 64.61p 221
10/11/2011 64.61p 65.06p 62.35p 64.61p 0
09/11/2011 64.61p 65.06p 62.35p 64.61p 0
08/11/2011 64.61p 65.06p 62.35p 64.61p 0
07/11/2011 64.61p 65.06p 62.35p 64.61p 0
04/11/2011 64.61p 65.06p 62.35p 64.61p 0
03/11/2011 64.61p 65.06p 62.35p 64.61p 0
02/11/2011 62.35p 65.06p 62.35p 64.61p 996
01/11/2011 62.35p 62.35p 62.35p 62.35p 885
31/10/2011 62.35p 62.58p 62.35p 62.35p 0
28/10/2011 62.35p 62.58p 62.35p 62.35p 0
27/10/2011 62.35p 62.58p 62.35p 62.35p 0
26/10/2011 62.35p 62.58p 62.35p 62.35p 0
25/10/2011 62.35p 62.58p 62.35p 62.35p 0
24/10/2011 62.35p 62.58p 62.35p 62.35p 0
21/10/2011 62.35p 62.58p 62.35p 62.35p 0
20/10/2011 62.35p 62.58p 62.35p 62.35p 0
19/10/2011 62.35p 62.58p 62.35p 62.35p 0
18/10/2011 62.35p 62.58p 62.35p 62.35p 0
17/10/2011 62.35p 62.58p 62.35p 62.35p 0
14/10/2011 62.35p 62.58p 62.35p 62.35p 7747
13/10/2011 62.35p 62.80p 61.89p 62.35p 0
12/10/2011 62.35p 62.80p 61.89p 62.35p 0
11/10/2011 62.35p 62.80p 61.89p 62.35p 0
10/10/2011 62.35p 62.80p 61.89p 62.35p 0
07/10/2011 61.89p 62.80p 61.89p 62.35p 2767
06/10/2011 61.89p 62.80p 61.89p 61.89p 2767
05/10/2011 61.89p 62.80p 61.89p 61.89p 2767
04/10/2011 61.89p 63.25p 61.89p 61.89p 2767
03/10/2011 60.99p 61.89p 60.99p 61.89p 5534
30/09/2011 60.99p 60.99p 58.73p 60.99p 0
29/09/2011 60.99p 60.99p 58.73p 60.99p 0
28/09/2011 60.99p 60.99p 58.73p 60.99p 0
27/09/2011 60.99p 60.99p 58.73p 60.99p 0
26/09/2011 60.99p 60.99p 58.73p 60.99p 0
23/09/2011 60.99p 60.99p 58.73p 60.99p 0
22/09/2011 60.99p 60.99p 58.73p 60.99p 0
21/09/2011 60.99p 60.99p 58.73p 60.99p 69
20/09/2011 60.99p 62.35p 60.99p 60.99p 0
19/09/2011 60.99p 62.35p 60.99p 60.99p 0
16/09/2011 60.99p 62.35p 60.99p 60.99p 2213
15/09/2011 60.99p 60.99p 60.99p 60.99p 0
14/09/2011 60.99p 63.25p 60.99p 60.99p 0
13/09/2011 63.25p 63.25p 63.25p 63.25p 0
12/09/2011 63.25p 63.25p 63.25p 63.25p 0
09/09/2011 63.25p 63.25p 63.25p 63.25p 0
08/09/2011 63.25p 63.25p 63.25p 63.25p 0
07/09/2011 63.25p 63.25p 63.25p 63.25p 0
06/09/2011 63.25p 63.25p 63.25p 63.25p 0
05/09/2011 63.25p 63.25p 63.25p 63.25p 0
02/09/2011 63.25p 63.25p 63.25p 63.25p 1660
01/09/2011 63.25p 64.61p 61.44p 63.25p 0
31/08/2011 63.25p 64.61p 61.44p 63.25p 0
30/08/2011 63.25p 64.61p 61.44p 63.25p 0
26/08/2011 63.25p 64.61p 61.44p 63.25p 0
25/08/2011 63.25p 64.61p 61.44p 63.25p 0
24/08/2011 63.25p 64.61p 61.44p 63.25p 0
23/08/2011 63.25p 64.61p 61.44p 63.25p 0
22/08/2011 63.25p 64.61p 61.44p 63.25p 0
19/08/2011 63.25p 64.61p 61.44p 63.25p 0
18/08/2011 64.61p 64.61p 61.44p 63.25p 221
17/08/2011 74.54p 74.54p 63.25p 64.61p 3763
16/08/2011 76.80p 76.80p 72.29p 74.54p 1
15/08/2011 76.80p 80.42p 74.09p 76.80p 0
12/08/2011 76.80p 80.42p 74.09p 76.80p 0
11/08/2011 80.42p 80.42p 74.09p 77.71p 4461
10/08/2011 81.32p 106.17p 76.80p 80.42p 873
09/08/2011 106.17p 106.17p 106.17p 106.17p 0
08/08/2011 106.17p 106.17p 106.17p 106.17p 0
05/08/2011 106.17p 106.17p 106.17p 106.17p 0
04/08/2011 106.17p 106.17p 106.17p 106.17p 0
03/08/2011 0.00p 106.17p 106.17p 106.17p 0
02/08/2011 0.00p 106.17p 106.17p 106.17p 0
01/08/2011 0.00p 106.17p 106.17p 106.17p 0
29/07/2011 106.17p 106.17p 106.17p 106.17p 0
28/07/2011 106.17p 106.17p 106.17p 106.17p 0
27/07/2011 106.17p 106.17p 106.17p 106.17p 0
26/07/2011 106.17p 106.17p 106.17p 106.17p 0
25/07/2011 106.17p 106.17p 106.17p 106.17p 0
22/07/2011 106.17p 106.17p 106.17p 106.17p 0
21/07/2011 106.17p 106.17p 106.17p 106.17p 0
20/07/2011 106.17p 106.17p 106.17p 106.17p 0
19/07/2011 106.17p 106.17p 106.17p 106.17p 0
18/07/2011 106.17p 106.17p 106.17p 106.17p 0
15/07/2011 106.17p 106.17p 106.17p 106.17p 0
14/07/2011 106.17p 106.17p 106.17p 106.17p 0
13/07/2011 106.17p 106.17p 106.17p 106.17p 0
12/07/2011 106.17p 106.17p 106.17p 106.17p 0
11/07/2011 106.17p 106.17p 106.17p 106.17p 0
08/07/2011 106.17p 106.17p 106.17p 106.17p 0
07/07/2011 106.17p 106.17p 106.17p 106.17p 0
06/07/2011 106.17p 106.17p 106.17p 106.17p 0
05/07/2011 106.17p 106.17p 106.17p 106.17p 0
04/07/2011 106.17p 106.17p 106.17p 106.17p 0
01/07/2011 106.17p 106.17p 106.17p 106.17p 0
30/06/2011 106.17p 106.17p 106.17p 106.17p 0
29/06/2011 106.17p 106.17p 106.17p 106.17p 0
28/06/2011 106.17p 106.17p 106.17p 106.17p 0
27/06/2011 106.17p 106.17p 106.17p 106.17p 0
24/06/2011 106.17p 106.17p 106.17p 106.17p 0
23/06/2011 106.17p 106.17p 106.17p 106.17p 0
22/06/2011 106.17p 106.17p 106.17p 106.17p 0
21/06/2011 106.17p 106.17p 106.17p 106.17p 0
20/06/2011 106.17p 106.17p 106.17p 106.17p 0
17/06/2011 106.17p 106.17p 106.17p 106.17p 0
16/06/2011 106.17p 106.17p 106.17p 106.17p 0
15/06/2011 106.17p 106.17p 106.17p 106.17p 0
14/06/2011 106.17p 106.17p 106.17p 106.17p 0
13/06/2011 106.17p 106.17p 106.17p 106.17p 0
10/06/2011 106.17p 106.17p 106.17p 106.17p 0
09/06/2011 106.17p 106.17p 106.17p 106.17p 0
08/06/2011 106.17p 106.17p 106.17p 106.17p 0
07/06/2011 106.17p 106.17p 106.17p 106.17p 0
06/06/2011 106.17p 106.17p 106.17p 106.17p 0
03/06/2011 106.17p 106.17p 106.17p 106.17p 0
02/06/2011 90.36p 106.17p 87.20p 106.17p 0
01/06/2011 90.36p 106.17p 87.20p 106.17p 0
31/05/2011 90.36p 92.62p 87.20p 88.10p 0
27/05/2011 90.36p 92.62p 87.20p 90.36p 0
26/05/2011 90.36p 92.62p 87.20p 90.36p 0
25/05/2011 92.62p 92.62p 87.20p 90.36p 0
24/05/2011 92.62p 92.62p 87.20p 92.62p 1107
23/05/2011 92.62p 92.62p 92.62p 92.62p 0
20/05/2011 92.62p 92.62p 92.62p 92.62p 0
19/05/2011 92.62p 92.62p 85.84p 92.62p 0
18/05/2011 92.62p 92.62p 85.84p 92.62p 0
17/05/2011 92.62p 92.62p 85.84p 92.62p 0
16/05/2011 92.62p 92.62p 85.84p 92.62p 0
13/05/2011 92.62p 92.62p 85.84p 92.62p 0
12/05/2011 92.62p 92.62p 85.84p 92.62p 941
11/05/2011 92.62p 97.13p 88.55p 92.62p 0
10/05/2011 92.62p 97.13p 88.55p 92.62p 0
09/05/2011 92.62p 97.13p 88.55p 92.62p 0
06/05/2011 92.62p 97.13p 88.55p 92.62p 0
05/05/2011 92.62p 97.13p 88.55p 92.62p 0
04/05/2011 92.62p 97.13p 88.55p 92.62p 0
03/05/2011 97.13p 97.13p 88.55p 92.62p 1228
28/04/2011 97.13p 97.95p 94.88p 97.13p 0
27/04/2011 94.88p 97.95p 94.88p 97.13p 245
26/04/2011 97.13p 97.13p 74.54p 97.13p 447
21/04/2011 97.13p 99.39p 36.14p 97.13p 0
20/04/2011 97.13p 99.39p 36.14p 97.13p 0
19/04/2011 97.13p 99.39p 36.14p 97.13p 0
18/04/2011 97.13p 99.39p 36.14p 97.13p 0
15/04/2011 97.13p 99.39p 36.14p 97.13p 0
14/04/2011 97.13p 99.39p 36.14p 97.13p 0
13/04/2011 97.13p 99.39p 36.14p 97.13p 0
12/04/2011 99.39p 99.39p 36.14p 97.13p 4287
11/04/2011 99.39p 103.91p 54.21p 99.39p 0
08/04/2011 99.39p 103.91p 54.21p 99.39p 0
07/04/2011 99.39p 103.91p 54.21p 99.39p 0
06/04/2011 103.91p 103.91p 54.21p 99.39p 2213
05/04/2011 103.91p 103.91p 54.21p 103.91p 2213
04/04/2011 103.91p 103.91p 63.25p 103.91p 0
01/04/2011 103.91p 103.91p 63.25p 103.91p 4427
31/03/2011 103.91p 103.91p 95.78p 103.91p 0
30/03/2011 103.91p 103.91p 95.78p 103.91p 2794
29/03/2011 103.91p 119.72p 103.91p 103.91p 0
28/03/2011 107.07p 119.72p 107.07p 107.07p 0
25/03/2011 107.07p 119.72p 107.07p 107.07p 0
24/03/2011 116.56p 119.72p 116.56p 116.56p 0
23/03/2011 116.56p 119.72p 116.56p 116.56p 0
22/03/2011 116.56p 119.72p 116.56p 116.56p 0
21/03/2011 117.01p 119.72p 116.56p 116.56p 0
18/03/2011 119.72p 119.72p 117.01p 117.01p 5810
17/03/2011 119.72p 119.72p 117.46p 119.72p 4427
16/03/2011 108.43p 121.53p 108.43p 119.72p 16115
15/03/2011 124.24p 146.83p 90.36p 108.43p 33140
14/03/2011 146.83p 151.35p 135.54p 146.83p 0
11/03/2011 146.83p 151.35p 135.54p 146.83p 0
10/03/2011 151.35p 146.83p 135.54p 146.83p 553
09/03/2011 151.35p 151.35p 135.54p 151.35p 246
08/03/2011 151.35p 151.35p 135.54p 151.35p 3901
07/03/2011 146.83p 151.35p 139.15p 151.35p 1107
04/03/2011 146.83p 152.79p 146.83p 146.83p 0
03/03/2011 146.83p 152.79p 146.83p 146.83p 0
02/03/2011 146.83p 152.79p 146.83p 146.83p 0

*Close Price adjusted for both dividends and splits