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
13/10/2022 250.00p 262.00p 242.12p 262.00p 120256
12/10/2022 259.00p 266.27p 251.00p 260.00p 88374
11/10/2022 269.00p 277.00p 259.00p 269.00p 14631
10/10/2022 282.00p 282.00p 263.00p 264.00p 8872
07/10/2022 271.00p 277.00p 269.00p 277.00p 13611
06/10/2022 286.00p 286.00p 275.00p 277.00p 6732
05/10/2022 275.00p 283.00p 273.00p 280.00p 36659
04/10/2022 282.00p 284.36p 277.00p 282.00p 30460
03/10/2022 282.00p 290.00p 280.00p 284.00p 110221
30/09/2022 286.00p 295.90p 285.71p 290.00p 138971
29/09/2022 285.00p 306.00p 262.20p 290.00p 70316
28/09/2022 272.00p 287.00p 260.84p 287.00p 46728
27/09/2022 278.00p 289.00p 264.00p 273.00p 19939
26/09/2022 279.00p 289.00p 279.00p 280.00p 26790
23/09/2022 289.00p 295.11p 285.00p 285.00p 57470
22/09/2022 298.00p 298.00p 291.00p 295.00p 6642
21/09/2022 297.00p 298.95p 295.00p 296.00p 1720
20/09/2022 299.00p 304.69p 299.00p 299.00p 5337
19/09/2022 301.00p 306.00p 296.00p 299.00p 109559
16/09/2022 301.00p 306.00p 296.00p 299.00p 109459
15/09/2022 301.00p 305.32p 296.00p 300.00p 37681
14/09/2022 310.00p 310.00p 296.00p 298.00p 17406
13/09/2022 310.00p 310.00p 301.00p 307.00p 45703
12/09/2022 310.00p 310.00p 297.00p 302.00p 67166
09/09/2022 304.00p 307.00p 299.00p 304.00p 44711
08/09/2022 307.00p 308.80p 295.00p 303.00p 175767
07/09/2022 299.00p 306.00p 299.00p 306.00p 20516
06/09/2022 299.00p 303.00p 299.00p 302.00p 47826
05/09/2022 298.00p 301.33p 297.00p 297.00p 16673
02/09/2022 300.00p 303.00p 297.00p 300.00p 3007
01/09/2022 299.00p 301.00p 295.00p 297.00p 37947
31/08/2022 299.00p 299.00p 292.00p 299.00p 52855
30/08/2022 280.00p 297.24p 280.00p 285.00p 134740
29/08/2022 294.00p 304.00p 278.00p 278.00p 155763
26/08/2022 294.00p 304.00p 278.00p 278.00p 129747
25/08/2022 296.00p 296.90p 294.00p 295.00p 25962
24/08/2022 300.00p 301.80p 295.00p 295.00p 22781
23/08/2022 309.00p 310.00p 300.00p 300.00p 51321
22/08/2022 309.00p 312.00p 309.00p 312.00p 9478
19/08/2022 315.00p 318.50p 309.00p 309.00p 12140
18/08/2022 319.00p 319.00p 312.00p 312.00p 24067
17/08/2022 312.00p 319.00p 311.00p 315.00p 40629
16/08/2022 316.00p 316.00p 311.00p 315.00p 13169
15/08/2022 311.00p 319.98p 311.00p 316.00p 50000
12/08/2022 331.00p 331.00p 315.00p 317.00p 46926
11/08/2022 330.00p 330.33p 324.00p 324.00p 6891
10/08/2022 331.00p 332.50p 325.00p 325.00p 13421
09/08/2022 329.00p 329.02p 325.00p 325.00p 18929
08/08/2022 330.00p 331.16p 329.00p 329.00p 3266
05/08/2022 332.00p 335.00p 332.00p 332.00p 6904
04/08/2022 344.00p 344.00p 330.00p 335.00p 14780
03/08/2022 339.00p 345.00p 331.00p 337.00p 62105
02/08/2022 337.00p 342.00p 336.00p 342.00p 6864
01/08/2022 337.00p 345.00p 333.00p 344.00p 48142
29/07/2022 326.00p 340.00p 325.00p 338.00p 23029
28/07/2022 331.00p 335.00p 325.00p 335.00p 12614
27/07/2022 321.00p 325.00p 320.36p 325.00p 33454
26/07/2022 328.00p 334.00p 316.00p 324.00p 41913
25/07/2022 338.00p 338.00p 329.00p 338.00p 32513
22/07/2022 321.00p 335.00p 320.00p 332.00p 60175
21/07/2022 319.00p 328.00p 319.00p 328.00p 21620
20/07/2022 317.00p 328.00p 312.00p 328.00p 45306
19/07/2022 311.00p 316.00p 311.00p 316.00p 59270
18/07/2022 315.00p 315.00p 307.80p 315.00p 23707
15/07/2022 305.00p 315.00p 302.44p 315.00p 36982
14/07/2022 297.00p 306.00p 293.00p 306.00p 18396
13/07/2022 299.00p 302.00p 295.00p 295.00p 38311
12/07/2022 300.00p 303.00p 298.00p 300.00p 21350
11/07/2022 301.00p 306.00p 299.04p 305.00p 19488
08/07/2022 306.00p 311.00p 303.00p 304.00p 103365
07/07/2022 302.00p 314.00p 300.02p 314.00p 50372
06/07/2022 305.00p 309.00p 300.00p 300.00p 199958
05/07/2022 313.00p 313.00p 305.00p 309.00p 87246
04/07/2022 315.00p 315.00p 312.00p 312.00p 6346
01/07/2022 316.00p 319.00p 315.00p 318.00p 53660
30/06/2022 322.00p 322.00p 316.00p 316.00p 68005
29/06/2022 325.00p 330.00p 322.00p 330.00p 6441
28/06/2022 325.00p 328.00p 325.00p 327.00p 16341
27/06/2022 324.00p 330.00p 323.00p 323.00p 29535
24/06/2022 323.00p 331.00p 323.00p 323.00p 18523
23/06/2022 326.00p 331.00p 323.00p 323.00p 37019
22/06/2022 330.00p 330.00p 316.00p 330.00p 16242
21/06/2022 318.00p 325.00p 317.00p 321.00p 50981
20/06/2022 331.00p 331.00p 318.00p 318.00p 87376
17/06/2022 334.00p 336.44p 324.00p 324.00p 177068
16/06/2022 337.00p 341.56p 333.00p 335.00p 48055
15/06/2022 340.00p 344.57p 337.00p 340.00p 37150
14/06/2022 346.00p 347.42p 340.00p 340.00p 34660
13/06/2022 351.00p 355.00p 343.00p 343.00p 49705
10/06/2022 348.00p 354.12p 347.00p 352.00p 119876
09/06/2022 350.00p 351.53p 347.86p 350.00p 20441
08/06/2022 350.00p 351.00p 348.00p 351.00p 15759
07/06/2022 349.00p 350.00p 346.00p 348.00p 21794
06/06/2022 346.00p 348.00p 346.00p 347.00p 52636
03/06/2022 352.00p 354.38p 346.00p 346.00p 64576
02/06/2022 352.00p 354.38p 346.00p 346.00p 64576
01/06/2022 352.00p 354.38p 346.00p 346.00p 64576
31/05/2022 354.00p 355.00p 350.00p 350.00p 72142
30/05/2022 347.00p 354.00p 335.86p 354.00p 96809
27/05/2022 344.00p 349.00p 343.00p 347.00p 72634
26/05/2022 348.00p 348.00p 332.20p 343.00p 191223
25/05/2022 342.00p 349.00p 337.00p 348.00p 31146
24/05/2022 340.00p 349.00p 340.00p 349.00p 23708
23/05/2022 335.00p 346.15p 335.00p 335.00p 30924
20/05/2022 346.00p 346.00p 337.00p 343.00p 67436
19/05/2022 337.00p 348.22p 331.00p 340.00p 87841
18/05/2022 341.00p 349.00p 340.00p 349.00p 35230
17/05/2022 349.00p 349.00p 332.00p 341.00p 40303
16/05/2022 346.00p 349.00p 338.00p 349.00p 20466
13/05/2022 336.00p 347.00p 334.54p 347.00p 35114
12/05/2022 341.00p 345.50p 336.00p 338.00p 88814
11/05/2022 341.00p 350.00p 340.84p 350.00p 31179
10/05/2022 342.00p 347.59p 337.00p 337.00p 30210
09/05/2022 342.00p 350.00p 340.00p 340.00p 47113
06/05/2022 339.00p 355.74p 339.00p 355.00p 48197
05/05/2022 350.00p 353.88p 340.00p 347.00p 227661
04/05/2022 352.00p 359.00p 348.00p 348.00p 31868
03/05/2022 357.00p 358.00p 350.00p 350.00p 144167
29/04/2022 360.00p 363.41p 353.00p 353.00p 479705
28/04/2022 365.00p 365.00p 363.20p 365.00p 73960
27/04/2022 365.00p 365.00p 360.00p 365.00p 27927
26/04/2022 359.00p 362.00p 358.03p 362.00p 12381
25/04/2022 359.00p 365.00p 359.00p 362.00p 38819
22/04/2022 361.00p 364.00p 359.00p 360.00p 26944
21/04/2022 361.00p 365.00p 359.00p 359.00p 69096
20/04/2022 366.00p 368.93p 359.00p 359.00p 498454
19/04/2022 369.00p 369.00p 359.00p 362.00p 142243
18/04/2022 369.00p 370.00p 363.00p 365.00p 101196
15/04/2022 369.00p 370.00p 363.00p 365.00p 101196
14/04/2022 369.00p 370.00p 363.00p 365.00p 101196
13/04/2022 376.00p 381.60p 369.00p 369.00p 54771
12/04/2022 377.00p 380.00p 371.91p 373.00p 18796
11/04/2022 386.00p 386.00p 373.00p 382.00p 49333
08/04/2022 384.00p 385.00p 373.00p 385.00p 45935
07/04/2022 378.00p 379.00p 370.00p 372.00p 76109
06/04/2022 376.00p 383.00p 376.00p 379.00p 27819
05/04/2022 377.00p 385.00p 375.00p 381.00p 50483
04/04/2022 387.00p 387.00p 374.00p 376.00p 78989
01/04/2022 396.00p 396.00p 380.00p 384.00p 35921
31/03/2022 388.00p 396.00p 382.00p 382.00p 205785
30/03/2022 391.00p 396.00p 389.00p 395.00p 11161
29/03/2022 383.00p 391.00p 378.79p 390.00p 26551
28/03/2022 378.00p 390.00p 378.00p 390.00p 27380
25/03/2022 379.00p 385.00p 370.00p 385.00p 46156
24/03/2022 381.00p 381.00p 371.00p 371.00p 158466
23/03/2022 382.00p 388.00p 380.00p 383.00p 13403
22/03/2022 387.00p 390.00p 386.00p 386.00p 20204
21/03/2022 386.00p 391.00p 386.00p 389.00p 36701
18/03/2022 376.00p 392.00p 376.00p 390.00p 122682
17/03/2022 386.00p 391.00p 386.00p 386.00p 134837
16/03/2022 390.00p 390.00p 381.00p 390.00p 42117
15/03/2022 387.00p 389.02p 380.00p 380.00p 8541
14/03/2022 378.00p 393.29p 378.00p 390.00p 198216
11/03/2022 375.00p 390.00p 372.00p 390.00p 85443
10/03/2022 375.00p 379.00p 370.50p 375.00p 111146
09/03/2022 370.00p 375.00p 370.00p 375.00p 65734
08/03/2022 365.00p 375.00p 360.00p 375.00p 31636
07/03/2022 371.00p 382.00p 359.00p 371.00p 56406
04/03/2022 387.00p 390.33p 372.00p 372.00p 26617
03/03/2022 395.00p 395.00p 385.50p 387.00p 73043
02/03/2022 392.00p 396.00p 389.33p 396.00p 63321
01/03/2022 392.00p 392.00p 388.00p 391.00p 23760
28/02/2022 388.00p 392.00p 387.00p 390.00p 72459
25/02/2022 385.00p 391.00p 379.00p 391.00p 313692
24/02/2022 385.00p 385.74p 376.00p 378.00p 55806
23/02/2022 386.00p 388.37p 383.00p 385.00p 30740
22/02/2022 386.00p 390.06p 380.00p 380.00p 81305
21/02/2022 391.00p 397.40p 387.00p 387.00p 74198
18/02/2022 387.00p 393.00p 387.00p 387.00p 61657
17/02/2022 395.00p 395.00p 388.00p 388.00p 89140
16/02/2022 387.00p 390.00p 387.00p 389.00p 61289
15/02/2022 388.00p 389.40p 386.00p 386.00p 31833
14/02/2022 396.00p 396.00p 388.00p 390.00p 120162
11/02/2022 390.00p 392.00p 388.32p 392.00p 104682
10/02/2022 389.00p 389.00p 385.00p 389.00p 78101
09/02/2022 389.00p 389.00p 385.00p 387.00p 102054
08/02/2022 381.00p 386.00p 378.01p 382.00p 451069
07/02/2022 382.00p 389.90p 373.00p 378.00p 46043
04/02/2022 384.00p 384.00p 379.00p 379.00p 39310
03/02/2022 390.00p 390.00p 370.00p 380.00p 107925
02/02/2022 389.00p 390.00p 386.00p 390.00p 16199
01/02/2022 390.00p 392.00p 388.00p 389.00p 33879
31/01/2022 388.00p 392.00p 388.00p 389.00p 41672
28/01/2022 389.00p 392.78p 382.00p 382.00p 39938
27/01/2022 380.00p 390.00p 379.00p 390.00p 390746
26/01/2022 382.00p 383.00p 374.00p 380.00p 96678
25/01/2022 389.00p 389.00p 376.00p 380.00p 43544
24/01/2022 387.00p 389.00p 379.00p 384.00p 75704
21/01/2022 387.00p 389.00p 384.00p 384.00p 68485
20/01/2022 390.00p 394.00p 387.00p 390.00p 18242
19/01/2022 388.00p 390.00p 388.00p 390.00p 54041
18/01/2022 388.00p 389.97p 387.00p 388.00p 46015
17/01/2022 387.00p 390.00p 386.03p 390.00p 28619
14/01/2022 390.00p 390.00p 384.00p 386.00p 36710
13/01/2022 390.00p 390.00p 387.00p 390.00p 26250
12/01/2022 390.00p 390.00p 384.00p 384.00p 18716
10/01/2022 393.00p 394.00p 387.00p 390.00p 27093
07/01/2022 393.00p 395.00p 393.00p 393.00p 27224
06/01/2022 396.00p 399.00p 393.00p 393.00p 42593
05/01/2022 397.00p 398.00p 397.00p 397.00p 1058

*Close Price adjusted for both dividends and splits