Market data

Select a section

Secure Property Development & Investment (DI)

(SPDI)
Sector: Real Estate Investment & Services
3.25p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3.25p 3.50p 3.25p 3.25p 20,000
15/05/2025 3.25p 3.50p 3.25p 3.25p 31,000
14/05/2025 3.00p 3.50p 3.00p 3.25p 20,745
13/05/2025 3.00p 3.00p 2.90p 3.00p 0
12/05/2025 3.25p 3.38p 3.00p 3.00p 295,000
09/05/2025 3.50p 3.50p 3.50p 3.50p 0
08/05/2025 3.50p 3.50p 3.50p 3.50p 0
07/05/2025 3.50p 3.50p 3.00p 3.50p 210,000
06/05/2025 3.50p 3.50p 3.04p 3.04p 89,999
05/05/2025 3.50p 3.50p 3.00p 3.10p 549,000
02/05/2025 3.50p 3.50p 3.00p 3.10p 549,000
01/05/2025 3.50p 3.54p 3.00p 3.30p 625,730
30/04/2025 3.50p 3.50p 3.50p 3.50p 0
29/04/2025 3.50p 3.50p 3.50p 3.50p 0
28/04/2025 3.75p 3.75p 3.25p 3.50p 194,525
25/04/2025 3.75p 3.75p 3.50p 3.75p 100,000
24/04/2025 3.75p 3.75p 3.75p 3.75p 0
23/04/2025 3.75p 3.75p 3.50p 3.75p 100,155
22/04/2025 3.75p 4.00p 3.75p 3.75p 93
21/04/2025 3.75p 3.90p 3.75p 3.75p 7,229
18/04/2025 3.75p 3.90p 3.75p 3.75p 7,229
17/04/2025 3.75p 3.90p 3.75p 3.75p 7,229
16/04/2025 3.75p 3.75p 3.50p 3.75p 110,000
15/04/2025 3.75p 4.00p 3.44p 3.75p 9,417
14/04/2025 4.00p 4.00p 3.50p 3.75p 178,025
11/04/2025 4.00p 4.00p 4.00p 4.00p 0
10/04/2025 4.00p 4.00p 4.00p 4.00p 0
09/04/2025 4.00p 4.00p 3.51p 4.00p 15,000
08/04/2025 4.00p 4.50p 3.50p 4.00p 35,508
07/04/2025 4.00p 4.00p 4.00p 4.00p 0
04/04/2025 4.00p 4.00p 3.50p 4.00p 50,000
03/04/2025 4.00p 4.00p 3.50p 4.00p 50,000
02/04/2025 4.00p 4.00p 4.00p 4.00p 0
01/04/2025 4.00p 4.00p 3.50p 4.00p 213,000
31/03/2025 4.00p 4.50p 3.50p 4.00p 242,078
28/03/2025 4.00p 4.00p 3.50p 3.50p 348,000
27/03/2025 4.00p 4.00p 4.00p 4.00p 0
26/03/2025 4.00p 4.00p 3.50p 4.00p 84
25/03/2025 3.75p 4.00p 3.75p 4.00p 14,346
24/03/2025 3.75p 4.00p 3.50p 3.75p 283,000
21/03/2025 3.75p 3.75p 3.50p 3.75p 741
20/03/2025 3.75p 3.75p 3.50p 3.75p 67,000
19/03/2025 3.75p 3.75p 3.50p 3.75p 25,000
18/03/2025 3.75p 3.75p 3.50p 3.75p 25,000
17/03/2025 3.75p 3.75p 3.50p 3.50p 610,000
14/03/2025 3.75p 4.00p 3.75p 4.00p 6,703
13/03/2025 3.75p 4.00p 3.75p 3.75p 0
12/03/2025 3.75p 3.75p 3.75p 3.75p 0
11/03/2025 3.75p 4.00p 3.75p 3.75p 71
10/03/2025 3.75p 4.00p 3.50p 3.75p 603
07/03/2025 3.75p 3.75p 3.50p 3.75p 146,750
06/03/2025 3.75p 3.75p 3.75p 3.75p 0
05/03/2025 3.75p 3.75p 3.50p 3.75p 131,750
04/03/2025 3.75p 3.75p 3.50p 3.75p 86,000
03/03/2025 3.75p 3.76p 3.50p 3.75p 125,000
28/02/2025 3.75p 3.75p 3.50p 3.50p 52,997
27/02/2025 3.75p 3.75p 3.50p 3.75p 639,445
26/02/2025 4.50p 4.50p 3.50p 3.75p 526,021
25/02/2025 4.50p 4.50p 4.00p 4.50p 0
24/02/2025 4.50p 4.50p 4.00p 4.00p 150,000
21/02/2025 4.50p 4.50p 4.00p 4.50p 308,000
20/02/2025 4.50p 4.50p 4.50p 4.50p 0
19/02/2025 4.50p 4.50p 4.50p 4.50p 0
18/02/2025 4.50p 4.50p 4.50p 4.50p 0
17/02/2025 4.50p 4.50p 4.50p 4.50p 0
14/02/2025 4.50p 4.50p 4.50p 4.50p 0
13/02/2025 4.50p 4.50p 4.50p 4.50p 0
12/02/2025 4.25p 4.50p 4.25p 4.50p 40,000
11/02/2025 4.25p 4.50p 4.25p 4.25p 30,000
10/02/2025 4.25p 4.25p 4.25p 4.25p 0
07/02/2025 4.00p 4.50p 4.00p 4.25p 127,004
06/02/2025 4.00p 4.24p 3.50p 4.00p 295,000
05/02/2025 4.00p 4.00p 4.00p 4.00p 0
04/02/2025 4.00p 4.00p 4.00p 4.00p 0
03/02/2025 4.00p 4.00p 4.00p 4.00p 150,000
31/01/2025 4.25p 4.25p 4.00p 4.00p 10,000
30/01/2025 4.25p 4.50p 4.00p 4.25p 255,000
29/01/2025 4.00p 4.50p 4.00p 4.25p 28,173
28/01/2025 4.00p 4.17p 4.00p 4.00p 0
27/01/2025 4.00p 4.17p 4.00p 4.00p 0
24/01/2025 4.00p 4.17p 4.00p 4.00p 0
23/01/2025 4.00p 4.17p 4.00p 4.00p 0
22/01/2025 4.00p 4.17p 4.00p 4.00p 0
21/01/2025 4.00p 4.17p 4.00p 4.00p 0
20/01/2025 4.00p 4.00p 4.00p 4.00p 100,000
17/01/2025 4.00p 4.17p 4.00p 4.00p 0
16/01/2025 4.00p 4.00p 4.00p 4.00p 250,497
15/01/2025 4.00p 4.17p 4.00p 4.00p 0
14/01/2025 4.00p 4.00p 4.00p 4.00p 149,503
13/01/2025 4.00p 4.00p 4.00p 4.00p 100,000
10/01/2025 4.00p 4.00p 4.00p 4.00p 279,503
09/01/2025 4.00p 4.00p 4.00p 4.00p 253,774
08/01/2025 4.00p 4.00p 4.00p 4.00p 90,000
07/01/2025 4.00p 4.00p 4.00p 4.00p 98,113
06/01/2025 4.00p 4.00p 4.00p 4.00p 200,000
03/01/2025 4.00p 4.50p 4.00p 4.00p 78,773
02/01/2025 4.00p 4.00p 4.00p 4.00p 70,000
01/01/2025 4.00p 4.50p 4.00p 4.00p 158
31/12/2024 4.00p 4.50p 4.00p 4.00p 158
30/12/2024 4.00p 4.00p 4.00p 4.00p 15,000
27/12/2024 4.00p 4.17p 4.00p 4.00p 0
26/12/2024 4.00p 4.00p 4.00p 4.00p 25,500
25/12/2024 4.00p 4.00p 4.00p 4.00p 25,500
24/12/2024 4.00p 4.00p 4.00p 4.00p 25,500
23/12/2024 4.00p 4.17p 4.00p 4.00p 0
20/12/2024 4.50p 5.00p 4.00p 4.00p 32,549
19/12/2024 4.50p 4.50p 4.33p 4.50p 0
18/12/2024 4.50p 4.50p 4.33p 4.50p 0
17/12/2024 4.50p 4.50p 4.33p 4.50p 0
16/12/2024 4.50p 4.50p 4.33p 4.50p 0
13/12/2024 4.50p 4.50p 4.33p 4.50p 0
12/12/2024 4.50p 4.50p 4.33p 4.50p 0
11/12/2024 4.50p 4.50p 4.33p 4.50p 0
10/12/2024 4.50p 4.50p 4.33p 4.50p 0
09/12/2024 4.50p 4.50p 4.33p 4.50p 0
06/12/2024 4.50p 4.90p 4.50p 4.50p 1,620
05/12/2024 4.50p 4.50p 4.33p 4.50p 0
04/12/2024 4.50p 4.50p 4.33p 4.50p 0
03/12/2024 4.50p 4.50p 4.33p 4.50p 0
02/12/2024 4.50p 5.00p 4.50p 4.50p 275
29/11/2024 4.50p 4.50p 4.05p 4.50p 4,687
28/11/2024 4.50p 4.50p 4.33p 4.50p 0
27/11/2024 4.50p 4.50p 4.33p 4.50p 0
26/11/2024 4.50p 4.50p 4.33p 4.50p 0
25/11/2024 4.50p 4.50p 4.33p 4.50p 0
22/11/2024 4.50p 4.50p 4.33p 4.50p 0
21/11/2024 4.50p 4.50p 4.33p 4.50p 0
20/11/2024 4.50p 4.50p 4.33p 4.50p 0
19/11/2024 4.50p 4.50p 4.33p 4.50p 0
18/11/2024 4.50p 4.50p 4.33p 4.50p 0

Market data

Select a section