Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
Secure Property Development & Investment (DI) (SPDI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/12/2021 | 7.25p | 7.25p | 7.05p | 7.25p | 11319 |
| 07/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/11/2021 | 7.25p | 7.25p | 7.05p | 7.25p | 0 |
| 22/11/2021 | 7.25p | 7.25p | 7.05p | 7.05p | 80 |
| 19/11/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 198 |
| 18/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/11/2021 | 7.25p | 7.25p | 5.00p | 7.25p | 71395 |
| 04/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 01/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/10/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 120000 |
| 22/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/10/2021 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 07/10/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/10/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/10/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/10/2021 | 7.75p | 8.00p | 7.00p | 7.50p | 11702 |
| 01/10/2021 | 7.50p | 8.00p | 7.30p | 7.30p | 106011 |
| 30/09/2021 | 7.00p | 8.00p | 7.00p | 7.50p | 17000 |
| 29/09/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/09/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/09/2021 | 7.00p | 7.00p | 6.70p | 7.00p | 0 |
| 24/09/2021 | 6.75p | 7.00p | 6.60p | 6.70p | 70000 |
| 23/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/09/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/09/2021 | 7.00p | 7.00p | 6.75p | 6.75p | 14 |
| 08/09/2021 | 7.00p | 7.00p | 6.50p | 7.00p | 25474 |
| 07/09/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/09/2021 | 7.00p | 7.00p | 6.62p | 7.00p | 2625 |
| 03/09/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/09/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/09/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/08/2021 | 7.00p | 7.00p | 6.60p | 7.00p | 10 |
| 27/08/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/08/2021 | 7.00p | 7.22p | 7.00p | 7.00p | 16613 |
| 25/08/2021 | 6.50p | 7.00p | 6.50p | 7.00p | 350000 |
| 24/08/2021 | 6.35p | 6.50p | 6.25p | 6.50p | 150000 |
| 23/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 20/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 19/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 18/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 17/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 16/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 13/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 12/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 11/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 10/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 09/08/2021 | 6.35p | 6.45p | 6.35p | 6.35p | 0 |
| 06/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 05/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 04/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 03/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 02/08/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 30/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 29/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 28/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 27/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 26/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 23/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 22/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 21/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 20/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 19/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 16/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 15/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 14/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 13/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 12/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 09/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 08/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 07/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 06/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 05/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 02/07/2021 | 6.35p | 6.50p | 6.35p | 6.35p | 30000 |
| 01/07/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 30/06/2021 | 6.45p | 6.45p | 6.30p | 6.35p | 0 |
| 29/06/2021 | 6.30p | 6.50p | 6.30p | 6.30p | 10 |
| 28/06/2021 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 25/06/2021 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 24/06/2021 | 6.35p | 6.35p | 6.30p | 6.30p | 0 |
| 23/06/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 22/06/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 21/06/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 18/06/2021 | 6.35p | 6.35p | 6.22p | 6.35p | 3064 |
| 17/06/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 16/06/2021 | 6.40p | 6.40p | 6.35p | 6.35p | 0 |
| 15/06/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 14/06/2021 | 6.45p | 6.68p | 6.40p | 6.40p | 20000 |
| 11/06/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 10/06/2021 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 09/06/2021 | 6.23p | 6.35p | 6.20p | 6.35p | 150000 |
| 08/06/2021 | 6.08p | 6.23p | 6.08p | 6.23p | 5000 |
| 07/06/2021 | 6.10p | 6.20p | 6.10p | 6.10p | 350000 |
| 04/06/2021 | 5.88p | 6.25p | 5.85p | 6.10p | 640000 |
| 03/06/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 02/06/2021 | 5.88p | 6.00p | 5.88p | 5.88p | 10000 |
| 01/06/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 28/05/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 27/05/2021 | 6.00p | 6.25p | 5.78p | 5.88p | 263932 |
| 26/05/2021 | 5.75p | 6.00p | 5.75p | 6.00p | 0 |
| 25/05/2021 | 5.50p | 5.75p | 5.50p | 5.75p | 24000 |
| 24/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/05/2021 | 5.50p | 5.50p | 5.28p | 5.50p | 5120 |
| 19/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/05/2021 | 5.25p | 5.65p | 5.20p | 5.50p | 528420 |
| 07/05/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/05/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/05/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/05/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/04/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 10 |
| 28/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/04/2021 | 5.25p | 5.25p | 5.00p | 5.00p | 20 |
| 09/04/2021 | 5.25p | 5.25p | 5.10p | 5.25p | 75000 |
| 08/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/04/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 31/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/03/2021 | 5.25p | 5.40p | 5.25p | 5.25p | 2 |
| 23/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/03/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 43017 |
| 18/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/03/2021 | 5.25p | 6.00p | 5.25p | 5.25p | 35000 |
| 15/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 146000 |
| 12/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/03/2021 | 5.25p | 5.25p | 5.20p | 5.25p | 40000 |
| 09/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/03/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 13500 |
| 05/03/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 6269 |
| 04/03/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
*Close Price adjusted for both dividends and splits