Market data

Select a section

Phoenix Spree Deutschland Limited Shs NPV

(PSDL)
Sector: Real Estate Investment & Services
164.00p
3.00p 1.86
Last updated: 16:44:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 161.00p 164.00p 159.00p 164.00p 73,358
17/07/2025 163.50p 163.98p 161.00p 161.00p 7,657
16/07/2025 162.00p 163.50p 162.00p 163.50p 21,650
15/07/2025 162.50p 163.49p 162.00p 162.50p 144,944
14/07/2025 163.00p 164.00p 162.50p 163.00p 13,670
11/07/2025 163.00p 164.32p 162.50p 162.50p 9,540
10/07/2025 162.00p 164.19p 162.00p 163.00p 31,736
09/07/2025 164.00p 166.50p 162.00p 163.00p 47,682
08/07/2025 165.00p 166.50p 164.00p 164.00p 5,557
07/07/2025 165.50p 170.74p 165.00p 166.50p 24,848
04/07/2025 165.50p 166.00p 165.50p 165.50p 5,814
03/07/2025 166.00p 166.50p 165.50p 165.50p 13,064
02/07/2025 169.50p 170.50p 165.50p 166.00p 22,379
01/07/2025 169.00p 169.50p 168.00p 169.50p 14,585
30/06/2025 169.00p 172.50p 165.00p 165.00p 4,882
27/06/2025 166.00p 170.50p 165.50p 169.00p 4,047
26/06/2025 166.00p 171.00p 165.00p 165.00p 9,423
25/06/2025 167.00p 169.50p 167.00p 168.50p 11,447
24/06/2025 165.50p 170.00p 165.23p 170.00p 12,141
23/06/2025 170.00p 172.50p 165.50p 166.50p 18,703
20/06/2025 165.50p 171.72p 165.00p 170.50p 25,317
19/06/2025 170.00p 170.00p 169.06p 170.00p 8,274
18/06/2025 167.00p 172.17p 165.00p 167.00p 40,789
17/06/2025 168.50p 169.85p 166.00p 166.00p 13,111
16/06/2025 167.00p 171.00p 167.00p 171.00p 13,142
13/06/2025 166.50p 172.50p 166.50p 172.50p 22,039
12/06/2025 166.00p 171.76p 166.00p 167.50p 39,612
11/06/2025 167.00p 171.62p 166.00p 166.50p 8,158
10/06/2025 172.50p 172.50p 166.50p 172.50p 3,826
09/06/2025 166.00p 167.00p 166.00p 166.00p 77,967
06/06/2025 166.50p 167.50p 165.00p 166.00p 21,738
05/06/2025 166.50p 169.50p 166.50p 169.50p 41,960
04/06/2025 174.50p 174.50p 166.00p 166.00p 7,879
03/06/2025 169.50p 169.50p 165.50p 168.00p 32,997
02/06/2025 165.50p 167.50p 165.00p 165.00p 258,678
30/05/2025 165.50p 167.69p 165.50p 166.00p 22,212
29/05/2025 167.00p 167.78p 165.00p 165.50p 419,373
28/05/2025 166.00p 168.85p 165.00p 166.00p 7,235
27/05/2025 165.50p 169.50p 165.00p 167.00p 43,855
26/05/2025 165.00p 168.00p 165.00p 165.50p 215,374
23/05/2025 165.00p 168.00p 165.00p 165.50p 170,374
22/05/2025 165.50p 167.00p 165.00p 167.00p 9,665
21/05/2025 165.50p 167.00p 163.00p 163.00p 13,478
20/05/2025 166.50p 168.50p 165.50p 166.50p 10,386
19/05/2025 170.00p 170.00p 165.50p 167.50p 125,945
16/05/2025 167.50p 174.00p 166.00p 168.00p 8,338
15/05/2025 167.50p 169.50p 167.50p 167.50p 50,925
14/05/2025 171.00p 171.87p 169.50p 170.00p 10,866
13/05/2025 170.00p 173.80p 167.50p 171.50p 44,205
12/05/2025 170.00p 177.50p 170.00p 171.00p 18,768
09/05/2025 170.00p 171.48p 168.50p 170.00p 44,748
08/05/2025 169.00p 170.00p 168.50p 170.00p 57,229
07/05/2025 170.00p 170.19p 167.50p 168.50p 10,283
06/05/2025 170.00p 170.00p 167.50p 169.00p 13,662
05/05/2025 174.50p 174.50p 168.50p 168.50p 60,096
02/05/2025 174.50p 174.50p 168.50p 168.50p 60,096
01/05/2025 173.00p 174.69p 170.18p 174.50p 28,738
30/04/2025 167.50p 174.50p 167.23p 172.50p 69,988
29/04/2025 164.50p 166.50p 164.50p 164.50p 8,376
28/04/2025 162.00p 167.41p 161.00p 163.50p 39,524
25/04/2025 159.50p 165.00p 159.50p 165.00p 7,803
24/04/2025 164.00p 166.00p 161.00p 163.00p 18,763
23/04/2025 161.00p 166.00p 160.50p 162.00p 24,234
22/04/2025 160.00p 161.50p 159.59p 160.50p 36,162
21/04/2025 158.00p 161.50p 156.50p 161.50p 8,066
18/04/2025 158.00p 161.50p 156.50p 161.50p 8,066
17/04/2025 158.00p 161.50p 156.50p 161.50p 8,066
16/04/2025 158.00p 160.85p 158.00p 160.50p 41,699
15/04/2025 161.50p 161.99p 158.00p 161.50p 20,175
14/04/2025 159.00p 161.50p 158.00p 161.50p 64,939
11/04/2025 154.00p 160.45p 154.00p 157.50p 36,490
10/04/2025 159.00p 159.50p 154.69p 159.50p 28,203
09/04/2025 155.50p 159.00p 152.08p 155.50p 32,974
08/04/2025 161.50p 161.50p 154.00p 159.50p 16,013
07/04/2025 153.50p 160.00p 151.50p 160.00p 80,210
04/04/2025 160.00p 160.00p 153.00p 153.50p 41,095
03/04/2025 156.50p 166.73p 156.50p 160.00p 41,686
02/04/2025 162.00p 163.93p 158.15p 159.75p 5,721
01/04/2025 162.00p 166.00p 158.75p 166.00p 60,645
31/03/2025 163.00p 164.50p 157.00p 164.00p 26,945
28/03/2025 157.50p 163.67p 157.50p 163.50p 35,833
27/03/2025 158.00p 160.00p 157.00p 158.50p 162,172
26/03/2025 162.00p 164.00p 159.60p 163.00p 24,499
25/03/2025 162.00p 164.50p 156.50p 162.00p 45,274
24/03/2025 160.00p 162.00p 159.96p 160.00p 20,546
21/03/2025 158.00p 163.40p 156.90p 161.00p 27,893
20/03/2025 164.50p 164.50p 158.00p 158.00p 31,547
19/03/2025 161.00p 164.47p 158.00p 161.50p 56,010
18/03/2025 160.00p 165.00p 157.38p 165.00p 4,829
17/03/2025 156.00p 161.94p 156.00p 158.00p 51,724
14/03/2025 164.50p 164.50p 155.50p 159.00p 58,692
13/03/2025 164.50p 163.76p 160.00p 162.25p 25,583
12/03/2025 164.50p 164.50p 158.50p 160.00p 13,101
11/03/2025 166.50p 166.50p 158.50p 158.50p 27,927
10/03/2025 166.50p 166.50p 161.00p 163.50p 4,667
07/03/2025 165.00p 165.00p 158.50p 158.50p 15,527
06/03/2025 170.50p 170.50p 160.50p 163.25p 26,352
05/03/2025 162.00p 170.50p 161.00p 170.50p 46,623
04/03/2025 163.50p 164.25p 162.00p 164.25p 56,528
03/03/2025 163.50p 171.57p 162.42p 165.25p 17,079
28/02/2025 166.00p 166.00p 160.50p 164.50p 11,944
27/02/2025 165.50p 167.50p 163.00p 164.75p 4,125
26/02/2025 155.50p 172.38p 155.50p 167.00p 39,100
25/02/2025 162.00p 162.25p 161.13p 162.25p 1,159
24/02/2025 162.00p 163.50p 161.08p 163.50p 24,425
21/02/2025 161.50p 161.98p 160.75p 161.50p 6,781
20/02/2025 164.00p 165.37p 162.00p 163.50p 17,202
19/02/2025 163.00p 163.00p 157.75p 161.00p 14,042
18/02/2025 164.00p 165.94p 157.21p 164.50p 22,420
17/02/2025 164.00p 167.00p 160.00p 160.00p 23,991
14/02/2025 164.00p 167.00p 157.00p 163.50p 27,371
13/02/2025 160.50p 166.95p 160.50p 165.00p 3,996
12/02/2025 163.00p 167.50p 161.00p 164.50p 8,812
11/02/2025 165.00p 167.50p 163.00p 163.00p 23,935
10/02/2025 166.50p 169.50p 165.00p 166.00p 44,653
07/02/2025 157.50p 171.00p 157.50p 168.00p 169,474
06/02/2025 151.50p 157.50p 151.50p 153.00p 10,537
05/02/2025 153.50p 156.44p 151.75p 153.00p 79,938
04/02/2025 154.00p 165.50p 148.00p 157.00p 104,712
03/02/2025 170.00p 170.00p 157.00p 157.00p 55,938
31/01/2025 161.50p 170.00p 161.00p 161.00p 12,674
30/01/2025 166.50p 170.00p 166.00p 167.50p 45,710
29/01/2025 165.00p 165.50p 165.00p 165.00p 15,888
28/01/2025 163.50p 165.50p 163.50p 165.00p 52,153
27/01/2025 164.00p 167.00p 163.63p 164.50p 36,827
24/01/2025 166.00p 166.00p 166.00p 166.00p 1,375
23/01/2025 164.00p 169.98p 164.00p 168.00p 74,873
22/01/2025 166.00p 170.80p 165.00p 168.25p 5,629
21/01/2025 165.50p 173.50p 163.50p 164.00p 9,101
20/01/2025 164.50p 171.20p 164.50p 168.00p 56,567

Market data

Select a section