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:
- 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
- Hold Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold Brooks Macdonald Group (BRK) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Hold AssetCo (ASTO) by Deutsche Bank
Secure Property Development & Investment (DI) (SPDI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/04/2020 | 5.75p | 6.45p | 5.75p | 5.75p | 15000 |
| 13/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/03/2020 | 6.50p | 6.50p | 5.75p | 5.75p | 66250 |
| 30/03/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/03/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/03/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/03/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/03/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/03/2020 | 7.50p | 7.50p | 6.00p | 6.50p | 66889 |
| 20/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/03/2020 | 7.50p | 7.50p | 6.74p | 7.50p | 50000 |
| 11/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/03/2020 | 7.63p | 7.63p | 7.50p | 7.50p | 0 |
| 05/03/2020 | 7.63p | 8.19p | 7.63p | 7.63p | 244 |
| 04/03/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/03/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/03/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/02/2020 | 8.13p | 8.13p | 7.63p | 7.63p | 5000 |
| 27/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 26/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 19/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 18/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/02/2020 | 8.13p | 8.25p | 8.13p | 8.13p | 50000 |
| 14/02/2020 | 8.13p | 8.13p | 7.75p | 8.13p | 55531 |
| 13/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 10/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 06/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 05/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/02/2020 | 8.13p | 8.13p | 8.10p | 8.13p | 30000 |
| 03/02/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/01/2020 | 8.13p | 8.19p | 8.13p | 8.13p | 30000 |
| 30/01/2020 | 8.25p | 8.25p | 8.10p | 8.13p | 60000 |
| 29/01/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/01/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/01/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/01/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/01/2020 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
| 22/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/01/2020 | 8.25p | 8.50p | 8.25p | 8.50p | 100000 |
| 14/01/2020 | 8.75p | 9.00p | 8.08p | 8.25p | 184371 |
| 13/01/2020 | 8.50p | 9.00p | 8.50p | 8.75p | 149371 |
| 10/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 25000 |
| 03/01/2020 | 8.50p | 9.00p | 8.50p | 8.50p | 40000 |
| 02/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/12/2019 | 8.50p | 8.83p | 8.50p | 8.50p | 40000 |
| 27/12/2019 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 26/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 17/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/12/2019 | 8.75p | 8.95p | 8.75p | 8.75p | 40000 |
| 09/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/12/2019 | 8.75p | 8.95p | 8.75p | 8.75p | 40000 |
| 05/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/11/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/11/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/11/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/11/2019 | 8.50p | 8.95p | 8.50p | 8.75p | 40000 |
| 25/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/11/2019 | 8.50p | 8.96p | 8.50p | 8.50p | 40000 |
| 21/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/11/2019 | 9.00p | 9.00p | 8.30p | 8.50p | 88500 |
| 18/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/11/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 5000 |
| 14/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/11/2019 | 8.50p | 9.00p | 8.50p | 8.50p | 100 |
| 11/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/11/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/11/2019 | 8.00p | 9.00p | 8.00p | 8.50p | 30000 |
| 05/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/11/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/10/2019 | 8.00p | 8.00p | 7.25p | 8.00p | 3898 |
| 14/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/10/2019 | 8.00p | 8.80p | 8.00p | 8.00p | 25000 |
| 08/10/2019 | 7.50p | 8.00p | 7.50p | 8.00p | 50000 |
| 07/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/10/2019 | 7.50p | 8.00p | 7.50p | 7.50p | 50000 |
| 01/10/2019 | 7.00p | 7.50p | 7.00p | 7.50p | 0 |
| 30/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/09/2019 | 6.50p | 7.00p | 6.50p | 7.00p | 50000 |
| 04/09/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/09/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/09/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/08/2019 | 6.50p | 6.50p | 6.25p | 6.50p | 1155000 |
| 22/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/08/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/08/2019 | 6.50p | 7.00p | 6.25p | 6.50p | 650000 |
*Close Price adjusted for both dividends and splits