Market data

Select a section

Secure Property Development & Investment (DI)

(SPDI)
Sector: Real Estate Investment & Services
4.00p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4.50p 4.50p 4.33p 4.50p 0
14/11/2024 4.50p 4.99p 4.00p 4.50p 10,300
13/11/2024 4.50p 4.50p 4.33p 4.50p 0
12/11/2024 4.50p 4.50p 4.33p 4.50p 0
11/11/2024 4.50p 4.50p 4.33p 4.50p 0
08/11/2024 4.50p 4.50p 4.33p 4.50p 0
07/11/2024 4.50p 4.50p 4.33p 4.50p 0
06/11/2024 4.50p 4.50p 4.33p 4.50p 0
05/11/2024 4.50p 4.50p 4.33p 4.50p 0
04/11/2024 4.50p 4.50p 4.33p 4.50p 0
01/11/2024 4.50p 4.50p 4.33p 4.50p 0
31/10/2024 4.50p 4.50p 4.33p 4.50p 0
30/10/2024 4.50p 4.50p 4.33p 4.50p 0
29/10/2024 4.50p 5.00p 4.50p 4.50p 20
28/10/2024 4.50p 4.50p 4.33p 4.50p 0
25/10/2024 4.50p 4.50p 4.33p 4.50p 0
24/10/2024 4.50p 4.50p 4.50p 4.50p 8,344
23/10/2024 4.50p 4.50p 4.33p 4.50p 0
22/10/2024 4.50p 4.50p 4.33p 4.50p 0
21/10/2024 4.50p 4.50p 4.33p 4.50p 0
18/10/2024 4.50p 4.50p 4.33p 4.50p 0
17/10/2024 4.50p 4.50p 4.33p 4.50p 0
16/10/2024 4.50p 4.50p 4.33p 4.50p 0
15/10/2024 4.50p 4.50p 4.33p 4.50p 0
14/10/2024 4.50p 4.50p 4.33p 4.50p 0
11/10/2024 4.50p 4.50p 4.33p 4.50p 0
10/10/2024 4.50p 4.50p 4.33p 4.50p 0
09/10/2024 4.50p 4.50p 4.33p 4.50p 0
08/10/2024 4.50p 4.50p 4.33p 4.50p 0
07/10/2024 4.50p 4.50p 4.33p 4.50p 0
04/10/2024 4.50p 4.50p 4.33p 4.50p 0
03/10/2024 4.50p 4.50p 4.33p 4.50p 0
02/10/2024 4.50p 4.50p 4.33p 4.50p 0
01/10/2024 4.50p 4.50p 4.05p 4.50p 69
30/09/2024 4.50p 4.50p 4.33p 4.50p 0
27/09/2024 4.50p 4.50p 4.33p 4.50p 0
26/09/2024 4.50p 4.50p 4.33p 4.50p 0
25/09/2024 4.50p 4.50p 4.33p 4.50p 0
24/09/2024 4.50p 4.50p 4.33p 4.50p 0
23/09/2024 4.50p 4.50p 4.33p 4.50p 0
20/09/2024 4.50p 4.50p 4.00p 4.50p 22
19/09/2024 4.50p 4.50p 4.33p 4.50p 0
18/09/2024 4.50p 4.50p 4.33p 4.50p 0
17/09/2024 4.50p 4.50p 4.33p 4.50p 0
16/09/2024 4.50p 4.50p 4.33p 4.50p 0
13/09/2024 4.50p 4.50p 4.33p 4.50p 0
12/09/2024 4.00p 4.50p 4.00p 4.00p 452
11/09/2024 4.00p 4.50p 4.00p 4.00p 8,412
10/09/2024 4.00p 4.00p 3.83p 4.00p 0
09/09/2024 4.00p 4.00p 3.83p 4.00p 0
06/09/2024 4.00p 4.00p 3.83p 4.00p 0
05/09/2024 4.00p 4.00p 3.83p 4.00p 0
04/09/2024 4.00p 4.00p 3.83p 4.00p 0
03/09/2024 4.00p 4.00p 3.83p 4.00p 0
02/09/2024 4.00p 4.00p 3.83p 4.00p 0
30/08/2024 4.00p 4.00p 3.83p 4.00p 0
29/08/2024 4.00p 4.00p 3.83p 4.00p 0
28/08/2024 4.00p 4.00p 3.83p 4.00p 0
27/08/2024 4.00p 4.00p 3.83p 4.00p 0
26/08/2024 4.00p 4.00p 3.83p 4.00p 0
23/08/2024 4.00p 4.00p 3.83p 4.00p 0
22/08/2024 4.00p 4.00p 3.83p 4.00p 0
21/08/2024 4.00p 4.00p 3.83p 4.00p 0
20/08/2024 4.00p 4.00p 3.83p 4.00p 0
19/08/2024 4.00p 4.00p 3.83p 4.00p 0
16/08/2024 4.00p 4.00p 3.83p 4.00p 0
15/08/2024 4.00p 4.00p 3.83p 4.00p 0
14/08/2024 4.00p 4.00p 3.83p 4.00p 0
13/08/2024 4.00p 4.00p 3.83p 4.00p 0
12/08/2024 4.00p 4.00p 3.83p 4.00p 0
09/08/2024 4.00p 4.00p 3.83p 4.00p 0
08/08/2024 4.00p 4.00p 3.83p 4.00p 0
07/08/2024 4.00p 4.00p 3.83p 4.00p 0
06/08/2024 4.00p 4.00p 3.83p 4.00p 0
05/08/2024 4.00p 4.00p 3.83p 4.00p 0
02/08/2024 4.00p 4.00p 3.83p 4.00p 0
01/08/2024 4.00p 4.49p 4.00p 4.00p 1
31/07/2024 4.00p 4.00p 3.83p 4.00p 0
30/07/2024 4.00p 4.00p 3.83p 4.00p 0
29/07/2024 4.00p 4.00p 3.83p 4.00p 0
26/07/2024 4.00p 4.00p 3.83p 4.00p 0
25/07/2024 4.00p 4.00p 3.83p 4.00p 0
24/07/2024 4.00p 4.00p 3.83p 4.00p 0
23/07/2024 4.00p 4.00p 3.83p 4.00p 0
22/07/2024 4.00p 4.00p 3.83p 4.00p 0
19/07/2024 4.00p 4.00p 3.83p 4.00p 0
18/07/2024 4.00p 4.00p 3.83p 4.00p 0

Market data

Select a section