Phoenix Spree Deutschland Limited Shs NPV (PSDL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Spree Deutschland Limited Shs NPV

Date Open High Low Close* Volume
30/06/2016 187.00p 197.75p 184.94p 197.75p -20247
29/06/2016 190.25p 195.71p 185.50p 191.50p 139354
28/06/2016 191.25p 191.75p 188.50p 191.75p 10368
27/06/2016 192.75p 195.75p 182.50p 182.50p 25565
24/06/2016 185.00p 194.25p 183.44p 191.62p 21437
23/06/2016 196.25p 196.25p 192.25p 192.25p 26182
22/06/2016 194.25p 196.00p 192.00p 194.00p 43850
21/06/2016 201.50p 201.50p 190.75p 192.50p 82057
20/06/2016 202.25p 204.00p 196.50p 196.75p 91074
17/06/2016 195.00p 205.25p 195.00p 205.25p 1988207
16/06/2016 198.75p 199.00p 195.75p 197.25p 666575
15/06/2016 199.00p 201.75p 198.50p 198.75p 412901
14/06/2016 199.75p 203.00p 198.25p 198.50p 383112
13/06/2016 191.50p 202.50p 190.04p 198.00p 330612
10/06/2016 191.50p 193.45p 189.05p 191.50p 362103
09/06/2016 190.50p 192.00p 188.55p 190.50p 235732
08/06/2016 187.50p 192.00p 186.84p 190.50p 306422
07/06/2016 187.00p 196.25p 187.00p 196.25p 204689
06/06/2016 187.00p 196.25p 187.00p 187.00p 832
03/06/2016 185.00p 188.96p 185.00p 187.00p 20860
02/06/2016 185.00p 185.00p 185.00p 185.00p 734
01/06/2016 185.00p 187.00p 183.51p 185.00p 25752
31/05/2016 181.00p 185.50p 181.00p 185.00p 88048
27/05/2016 181.00p 183.00p 181.00p 181.00p 81272
26/05/2016 181.00p 183.00p 181.00p 181.00p 16549
25/05/2016 180.50p 181.00p 179.00p 181.00p 46655
24/05/2016 180.50p 181.00p 179.00p 180.50p 40653
23/05/2016 180.50p 180.95p 180.50p 180.50p 109
20/05/2016 180.50p 181.00p 179.00p 180.50p 338191
19/05/2016 178.00p 180.50p 178.00p 180.50p 14748
18/05/2016 180.50p 180.50p 179.00p 180.50p 12500
17/05/2016 180.50p 181.99p 179.55p 180.50p 40434
16/05/2016 180.50p 181.90p 180.10p 180.50p 9135361
13/05/2016 180.50p 181.90p 179.00p 180.50p 33391
12/05/2016 180.50p 182.00p 179.50p 180.50p 60993
11/05/2016 180.00p 183.00p 180.00p 180.50p 34500
10/05/2016 179.00p 181.80p 178.00p 180.00p 244147
09/05/2016 179.00p 180.00p 178.00p 179.00p 408378
06/05/2016 179.00p 179.00p 178.00p 179.00p 17888
05/05/2016 179.00p 179.00p 178.00p 179.00p 93706
04/05/2016 179.75p 179.75p 177.75p 179.00p 299859
03/05/2016 180.00p 180.00p 178.00p 180.00p 5884
29/04/2016 180.00p 181.00p 178.11p 180.00p 22570
28/04/2016 180.00p 181.00p 178.00p 180.00p 15700
27/04/2016 181.00p 181.00p 179.00p 180.00p 18691
26/04/2016 181.00p 181.00p 179.00p 181.00p 46377
25/04/2016 181.00p 182.50p 179.11p 181.00p 5381
22/04/2016 180.00p 181.90p 179.11p 181.00p 88021
21/04/2016 178.00p 182.00p 176.00p 180.00p 30694
20/04/2016 177.50p 179.40p 176.00p 178.00p 84731
19/04/2016 176.50p 180.00p 175.00p 177.50p 98588
18/04/2016 176.50p 177.70p 175.00p 176.50p 73498
15/04/2016 177.50p 178.00p 174.00p 177.00p 55603
14/04/2016 177.50p 177.85p 175.00p 177.50p 31880
13/04/2016 177.50p 177.99p 175.00p 177.50p 48555
12/04/2016 177.50p 178.08p 175.00p 177.50p 19750
11/04/2016 177.50p 178.15p 174.51p 177.50p 60701
08/04/2016 177.00p 178.24p 175.11p 177.50p 16472
07/04/2016 177.00p 178.59p 175.05p 177.00p 8714
06/04/2016 177.00p 178.70p 175.00p 177.00p 44761
05/04/2016 176.00p 178.74p 175.10p 177.00p 166181
04/04/2016 177.00p 178.99p 172.00p 175.50p 1228484
01/04/2016 177.00p 178.99p 175.00p 177.00p 49637
31/03/2016 175.00p 178.00p 175.00p 177.00p 27271
30/03/2016 174.00p 177.00p 174.00p 175.00p 61337
29/03/2016 174.00p 176.00p 172.00p 174.00p 172183
24/03/2016 174.00p 175.50p 174.00p 174.00p 26421
23/03/2016 169.50p 176.00p 169.00p 174.00p 677368
22/03/2016 169.50p 172.00p 168.55p 169.50p 22418
21/03/2016 168.50p 170.00p 167.00p 169.50p 50660
18/03/2016 168.50p 170.00p 168.50p 168.50p 34886
17/03/2016 168.50p 169.89p 167.50p 168.50p 183379
16/03/2016 167.88p 168.90p 166.75p 168.50p 63188
15/03/2016 167.88p 168.90p 166.75p 167.88p 156465
14/03/2016 167.88p 168.95p 166.75p 167.88p 26926
11/03/2016 167.88p 168.95p 167.88p 167.88p 6000
10/03/2016 167.88p 168.88p 166.50p 167.88p 783005
09/03/2016 167.88p 168.00p 166.75p 167.88p 43488
08/03/2016 166.88p 168.00p 166.50p 167.88p 367836
07/03/2016 166.88p 167.00p 166.50p 166.88p 38132
04/03/2016 166.88p 168.00p 166.88p 166.88p 56009
03/03/2016 166.88p 167.00p 166.50p 166.88p 298444
02/03/2016 166.88p 167.00p 165.00p 166.88p 123235
01/03/2016 166.88p 167.00p 166.76p 166.88p 34983
29/02/2016 166.88p 166.88p 166.00p 166.88p 24026
26/02/2016 166.88p 166.88p 165.75p 166.88p 24647
25/02/2016 166.88p 167.00p 165.00p 166.88p 425977
24/02/2016 166.88p 167.10p 166.00p 166.88p 30074
23/02/2016 167.00p 167.00p 166.75p 166.88p 21118
22/02/2016 167.12p 167.14p 166.00p 167.12p 26105
19/02/2016 167.25p 167.25p 166.00p 167.12p 104881
18/02/2016 167.25p 167.39p 166.00p 167.25p 43886
17/02/2016 167.50p 167.90p 165.00p 167.25p 66980
16/02/2016 167.50p 167.90p 166.00p 167.50p 36649
15/02/2016 168.00p 168.00p 166.00p 167.50p 22021
12/02/2016 168.50p 168.50p 164.00p 168.50p 58500
11/02/2016 168.50p 168.50p 167.00p 168.50p 17923
10/02/2016 168.50p 168.50p 167.00p 168.50p 63935
09/02/2016 166.50p 169.00p 166.50p 168.50p 219304
08/02/2016 166.50p 166.50p 165.00p 166.50p 50000
05/02/2016 166.50p 166.50p 166.00p 166.50p 500
04/02/2016 166.50p 167.00p 165.50p 166.50p 34000
03/02/2016 166.50p 166.50p 165.50p 166.50p 6900
02/02/2016 166.75p 166.75p 165.50p 166.50p 26000
01/02/2016 167.25p 167.25p 164.08p 167.25p 42576
29/01/2016 167.25p 167.99p 166.00p 167.25p 6338
28/01/2016 167.25p 167.25p 165.50p 167.25p 10000
27/01/2016 168.00p 168.10p 165.50p 167.25p 20424
26/01/2016 168.00p 168.00p 168.00p 168.00p 0
25/01/2016 168.00p 168.69p 166.00p 168.00p 9577
22/01/2016 168.00p 168.00p 165.75p 168.00p 31594
21/01/2016 168.00p 168.70p 166.00p 168.00p 46512
20/01/2016 168.00p 169.39p 165.00p 168.00p 38384
19/01/2016 168.50p 170.30p 168.50p 168.50p 3680
18/01/2016 168.50p 170.99p 166.00p 168.50p 148379
15/01/2016 168.00p 172.00p 166.00p 168.50p 135442
14/01/2016 167.50p 169.89p 165.00p 168.00p 238582
13/01/2016 162.00p 163.50p 161.00p 163.50p 69232
12/01/2016 158.50p 160.88p 158.00p 160.50p 197235
11/01/2016 158.50p 159.00p 157.00p 158.50p 231564
08/01/2016 158.00p 158.00p 156.50p 158.00p 133109
07/01/2016 158.00p 158.00p 156.00p 158.00p 38804
06/01/2016 156.50p 158.50p 156.00p 158.50p 482358
05/01/2016 156.50p 156.75p 156.00p 156.50p 50645
04/01/2016 156.00p 157.00p 155.75p 156.50p 325014
31/12/2015 156.00p 156.00p 156.00p 156.00p 5000
30/12/2015 157.50p 157.50p 155.00p 156.00p 52760
29/12/2015 157.50p 159.64p 157.50p 157.50p 1709
24/12/2015 157.50p 157.50p 155.00p 157.50p 20000
23/12/2015 155.50p 157.98p 154.02p 157.50p 15326
22/12/2015 155.00p 156.74p 154.00p 155.50p 241115
21/12/2015 155.00p 156.75p 153.00p 155.00p 67874
18/12/2015 153.50p 155.00p 153.00p 155.00p 77300
17/12/2015 153.00p 153.50p 152.00p 153.50p 510122
16/12/2015 153.00p 153.00p 152.00p 153.00p 176399
15/12/2015 153.00p 153.00p 151.00p 153.00p 62000
14/12/2015 153.00p 153.00p 151.00p 153.00p 16750
11/12/2015 153.00p 153.00p 152.50p 153.00p 3580
10/12/2015 152.50p 153.00p 151.00p 153.00p 245071
09/12/2015 153.00p 153.35p 151.00p 153.00p 160889
08/12/2015 154.25p 154.25p 152.50p 153.00p 88984
07/12/2015 154.25p 155.30p 154.00p 154.25p 9300
04/12/2015 153.25p 153.89p 152.20p 153.25p 329679
03/12/2015 154.00p 154.00p 152.00p 153.00p 85134
02/12/2015 154.00p 154.90p 151.70p 154.00p 393324
01/12/2015 153.00p 154.00p 151.70p 154.00p 185798
30/11/2015 151.25p 153.00p 149.00p 153.00p 1923119
27/11/2015 151.25p 151.25p 150.00p 151.25p 11537
26/11/2015 151.25p 151.25p 150.50p 151.25p 17950
25/11/2015 151.25p 151.25p 150.00p 151.25p 175254
24/11/2015 151.25p 151.25p 150.00p 151.25p 26500
23/11/2015 151.25p 151.25p 150.00p 151.25p 507961
20/11/2015 151.13p 151.25p 150.00p 151.25p 106011
19/11/2015 151.13p 151.13p 151.00p 151.13p 20239
18/11/2015 151.13p 151.13p 151.00p 151.13p 9000
17/11/2015 151.13p 151.25p 151.13p 151.13p 10000
16/11/2015 151.13p 151.13p 151.00p 151.13p 6666
13/11/2015 151.75p 151.75p 151.00p 151.13p 10500
12/11/2015 151.75p 151.75p 151.75p 151.75p 0
11/11/2015 151.75p 151.75p 151.75p 151.75p 0
10/11/2015 151.75p 151.75p 149.00p 151.75p 60654
09/11/2015 151.75p 151.75p 150.00p 151.75p 169717
06/11/2015 152.50p 153.89p 148.50p 151.75p 258227
05/11/2015 152.50p 153.89p 150.00p 152.50p 26292
04/11/2015 152.50p 153.89p 151.00p 152.50p 2289
03/11/2015 151.50p 153.89p 148.00p 152.50p 97638
02/11/2015 152.50p 152.50p 151.00p 152.50p 6622
30/10/2015 152.50p 152.50p 152.50p 152.50p 0
29/10/2015 152.50p 153.89p 152.20p 152.50p 33864
28/10/2015 152.50p 152.50p 151.00p 152.50p 13720
27/10/2015 152.50p 152.50p 151.00p 152.50p 31215
26/10/2015 152.50p 153.89p 151.00p 152.50p 11123
23/10/2015 152.50p 153.89p 152.00p 152.50p 1892
22/10/2015 152.50p 152.50p 150.00p 152.50p 52862
21/10/2015 152.50p 153.89p 152.50p 152.50p 5086
20/10/2015 152.50p 153.89p 150.00p 152.50p 14189
19/10/2015 152.50p 153.89p 152.00p 152.50p 4368
16/10/2015 153.25p 153.25p 150.00p 152.50p 68084
15/10/2015 153.25p 153.25p 150.00p 153.25p 477787
14/10/2015 153.00p 153.25p 151.00p 153.25p 45112
13/10/2015 153.25p 153.25p 152.70p 153.25p 814
12/10/2015 153.25p 153.25p 152.73p 153.25p 5521
09/10/2015 153.25p 153.25p 152.75p 153.25p 19298
08/10/2015 153.25p 153.25p 153.25p 153.25p 0
07/10/2015 153.25p 153.25p 152.78p 153.25p 1953
06/10/2015 153.25p 153.25p 150.00p 153.25p 20181
05/10/2015 153.25p 153.25p 149.00p 153.25p 100332
02/10/2015 150.25p 151.25p 146.70p 151.25p 792424
01/10/2015 150.25p 151.50p 150.25p 150.25p 7932
30/09/2015 150.25p 151.00p 148.06p 150.25p 152500
29/09/2015 150.25p 150.96p 148.06p 150.25p 202868
28/09/2015 150.25p 150.97p 148.06p 150.25p 14310
25/09/2015 150.00p 151.00p 148.00p 150.25p 39925
24/09/2015 149.00p 150.25p 147.00p 150.25p 114500
23/09/2015 149.00p 149.66p 148.90p 149.00p 39920
22/09/2015 149.50p 151.05p 148.00p 149.00p 35067
21/09/2015 148.37p 151.23p 146.50p 149.50p 559781
18/09/2015 146.88p 149.88p 146.00p 148.37p 136102
17/09/2015 146.88p 146.90p 146.88p 146.88p 3403
16/09/2015 150.25p 151.94p 145.00p 148.25p 941568

*Close Price adjusted for both dividends and splits