Market data

Select a section

Phoenix Spree Deutschland Limited Shs NPV

(PSDL)
Sector: Real Estate Investment & Services
177.00p
-2.00p -1.12
Last updated: 17:06:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 177.00p 177.76p 177.00p 177.00p 24,633
07/11/2024 173.50p 180.00p 173.50p 179.00p 42,312
06/11/2024 177.00p 179.50p 173.50p 178.00p 98,676
05/11/2024 173.50p 179.12p 173.50p 178.00p 18,113
04/11/2024 173.50p 180.00p 173.50p 180.00p 29,187
01/11/2024 176.00p 180.00p 175.14p 180.00p 8,832
31/10/2024 173.50p 180.50p 173.50p 180.50p 24,168
30/10/2024 173.50p 181.50p 173.50p 177.50p 33,355
29/10/2024 173.00p 175.38p 173.00p 174.00p 32,318
28/10/2024 173.50p 177.00p 173.50p 173.50p 61,843
25/10/2024 179.00p 182.00p 174.00p 177.50p 7,264
24/10/2024 176.50p 182.00p 176.50p 178.00p 15,584
23/10/2024 177.00p 179.20p 176.20p 178.00p 68,613
22/10/2024 177.00p 178.00p 177.00p 178.00p 22,067
21/10/2024 179.50p 180.53p 174.50p 178.00p 131,175
18/10/2024 175.00p 177.00p 174.00p 177.00p 21,933
17/10/2024 174.00p 181.14p 174.00p 177.50p 6,303
16/10/2024 178.00p 179.00p 175.40p 179.00p 20,524
15/10/2024 179.50p 180.00p 174.00p 176.50p 7,995
14/10/2024 179.50p 183.89p 177.50p 178.00p 480,884
11/10/2024 178.00p 179.42p 177.87p 178.00p 38,373
10/10/2024 176.00p 176.00p 175.03p 176.00p 6,123
09/10/2024 175.50p 176.32p 173.50p 175.50p 14,434
08/10/2024 175.00p 176.50p 173.00p 175.50p 26,439
07/10/2024 175.00p 175.00p 173.00p 174.00p 30,152
04/10/2024 177.50p 179.00p 173.50p 174.00p 66,717
03/10/2024 174.00p 177.03p 174.00p 174.00p 16,258
02/10/2024 174.00p 179.25p 174.00p 177.00p 3,311
01/10/2024 172.00p 179.19p 172.00p 175.00p 26,946
30/09/2024 174.00p 179.00p 173.60p 176.00p 96,861
27/09/2024 174.50p 178.84p 172.00p 172.00p 31,932
26/09/2024 177.00p 177.95p 174.00p 174.00p 64,821
25/09/2024 170.00p 176.50p 170.00p 174.50p 29,970
24/09/2024 174.00p 176.35p 174.00p 174.00p 31,208
23/09/2024 169.50p 174.00p 169.50p 171.00p 117,159
20/09/2024 167.50p 170.00p 165.47p 170.00p 70,119
19/09/2024 165.00p 167.85p 165.00p 165.00p 13,682
18/09/2024 165.00p 168.00p 165.00p 165.00p 30,428
17/09/2024 165.00p 168.07p 165.00p 165.00p 33,370
16/09/2024 164.50p 167.82p 164.00p 167.00p 35,671
13/09/2024 167.00p 168.50p 167.00p 167.00p 53,576
12/09/2024 167.00p 168.00p 163.50p 167.00p 59,667
11/09/2024 164.00p 167.00p 163.15p 163.00p 65,748
10/09/2024 162.00p 164.00p 161.50p 163.00p 131,097
09/09/2024 163.00p 164.00p 162.50p 163.00p 5,907
06/09/2024 164.00p 164.00p 162.00p 164.00p 4,949
05/09/2024 162.50p 164.00p 162.50p 162.50p 21,895
04/09/2024 162.00p 163.41p 162.00p 162.00p 6,348
03/09/2024 161.50p 162.78p 161.00p 161.50p 70,587
02/09/2024 162.00p 162.00p 161.00p 162.00p 60,828
30/08/2024 162.00p 162.00p 157.50p 162.00p 17,051
29/08/2024 162.00p 162.00p 158.50p 162.00p 31,032
28/08/2024 162.00p 162.00p 159.50p 160.75p 7,305
27/08/2024 157.00p 162.00p 157.00p 161.50p 290,599
26/08/2024 158.50p 161.00p 158.00p 161.00p 18,821
23/08/2024 158.50p 161.00p 158.00p 161.00p 18,821
22/08/2024 158.50p 161.00p 158.00p 161.00p 18,821
21/08/2024 161.00p 160.32p 158.10p 159.00p 4,305
20/08/2024 161.00p 161.00p 158.50p 159.50p 131,580
19/08/2024 165.50p 165.50p 161.00p 162.00p 18,365
16/08/2024 162.00p 164.49p 161.20p 162.00p 29,860
15/08/2024 164.00p 164.00p 161.20p 162.00p 33,632
14/08/2024 164.00p 164.00p 161.50p 163.50p 8,133
13/08/2024 162.50p 163.00p 158.16p 162.00p 24,563
12/08/2024 162.00p 162.98p 159.29p 162.00p 54,107
09/08/2024 160.50p 161.50p 160.00p 161.50p 853
08/08/2024 159.50p 161.00p 157.60p 161.00p 32,481
07/08/2024 160.50p 161.00p 157.04p 161.00p 299,823
06/08/2024 160.50p 160.50p 157.53p 159.50p 15,330
05/08/2024 158.50p 159.00p 157.00p 157.00p 40,193
02/08/2024 158.50p 161.00p 158.50p 161.00p 927
01/08/2024 158.50p 159.50p 158.50p 158.50p 24,263
31/07/2024 159.00p 159.00p 158.50p 158.50p 18,263
30/07/2024 158.50p 159.83p 158.50p 158.50p 177,241
29/07/2024 158.00p 160.50p 157.50p 157.50p 188
26/07/2024 157.50p 157.50p 157.50p 158.00p 708
25/07/2024 161.00p 161.00p 157.50p 158.00p 3,769
24/07/2024 157.50p 159.00p 157.50p 157.50p 36,459
23/07/2024 157.50p 159.00p 157.50p 157.50p 6,859
22/07/2024 158.50p 159.13p 157.50p 157.50p 4,195
19/07/2024 157.50p 157.50p 157.50p 157.50p 1,066
18/07/2024 157.50p 159.00p 157.50p 157.50p 22,494
17/07/2024 157.50p 159.00p 157.50p 157.50p 11,713
16/07/2024 157.50p 158.50p 157.50p 158.00p 219,978
15/07/2024 158.00p 159.63p 157.50p 157.50p 19,464
12/07/2024 158.00p 159.00p 158.00p 158.00p 12,704
11/07/2024 159.00p 159.00p 158.00p 158.00p 30,966
10/07/2024 157.50p 158.73p 157.50p 157.50p 13,666
09/07/2024 157.50p 159.00p 157.50p 157.50p 12,737
08/07/2024 159.00p 159.00p 157.50p 158.00p 82,294
05/07/2024 158.00p 158.82p 157.50p 157.50p 53,188
04/07/2024 158.00p 159.00p 157.50p 157.50p 17,152
03/07/2024 157.50p 159.50p 157.00p 157.50p 141,354
02/07/2024 152.50p 158.50p 152.50p 158.50p 16,995
01/07/2024 152.50p 159.49p 152.50p 157.50p 13,813
28/06/2024 157.50p 157.50p 156.17p 157.50p 2,657
27/06/2024 157.00p 157.00p 155.00p 155.00p 90,051
26/06/2024 156.00p 156.65p 155.00p 156.00p 11,601
25/06/2024 158.50p 158.50p 155.50p 156.50p 65,472
24/06/2024 158.00p 159.50p 155.50p 156.50p 28,972
21/06/2024 158.00p 159.50p 155.20p 159.50p 48,822
20/06/2024 158.00p 159.50p 155.00p 159.50p 21,807
19/06/2024 158.00p 159.50p 155.00p 159.50p 8,832
18/06/2024 155.50p 160.00p 155.50p 160.00p 78,678
17/06/2024 160.00p 160.00p 155.50p 160.00p 12,895
14/06/2024 160.50p 161.50p 155.00p 155.00p 201,779
13/06/2024 161.50p 163.49p 160.00p 161.50p 3,262
12/06/2024 160.00p 162.80p 158.00p 161.50p 28,072
11/06/2024 160.50p 161.00p 155.50p 156.50p 10,140
10/06/2024 160.00p 161.86p 157.00p 160.00p 27,937
07/06/2024 161.00p 162.45p 155.00p 156.00p 598,229
06/06/2024 160.00p 162.50p 160.00p 162.50p 56,989
05/06/2024 160.00p 161.25p 159.00p 160.00p 5,425
04/06/2024 162.00p 162.00p 159.35p 160.00p 15,784
03/06/2024 160.00p 162.51p 160.00p 160.00p 35,189
31/05/2024 161.00p 161.00p 159.50p 160.00p 115,865
30/05/2024 159.00p 160.50p 159.00p 160.00p 44,765
29/05/2024 160.00p 160.50p 159.00p 159.00p 53,369
28/05/2024 158.50p 159.88p 158.00p 159.00p 10,542
27/05/2024 158.00p 158.50p 157.00p 158.00p 50,665
24/05/2024 158.00p 158.50p 157.00p 158.00p 50,665
23/05/2024 157.00p 160.00p 157.00p 160.00p 36,481
22/05/2024 155.00p 157.84p 155.00p 157.25p 30,992
21/05/2024 155.00p 158.00p 153.38p 157.00p 44,329
20/05/2024 155.00p 159.50p 155.00p 157.00p 32,916
17/05/2024 153.00p 154.01p 153.00p 153.00p 942
16/05/2024 152.00p 154.50p 152.00p 154.00p 65,047
15/05/2024 151.00p 155.00p 151.00p 155.00p 110,066
14/05/2024 153.00p 156.00p 149.00p 151.00p 74,046
13/05/2024 153.50p 156.00p 151.00p 154.00p 46,111
10/05/2024 153.50p 157.00p 151.00p 152.50p 64,688

Market data

Select a section