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 |
|---|---|---|---|---|---|
| 16/08/2019 | 6.50p | 7.00p | 6.50p | 6.50p | 100000 |
| 15/08/2019 | 7.25p | 7.25p | 6.20p | 6.50p | 566084 |
| 14/08/2019 | 7.50p | 7.50p | 7.25p | 7.25p | 31000 |
| 13/08/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/08/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/08/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 516000 |
| 08/08/2019 | 8.00p | 8.00p | 7.10p | 7.50p | 454000 |
| 07/08/2019 | 9.00p | 9.00p | 8.00p | 8.00p | 69786 |
| 06/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/07/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 112 |
| 05/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 112 |
| 04/07/2019 | 9.00p | 9.00p | 7.00p | 9.00p | 65000 |
| 03/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/06/2019 | 9.00p | 9.00p | 8.50p | 9.00p | 13000 |
| 19/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/06/2019 | 9.00p | 9.00p | 7.00p | 9.00p | 65000 |
| 11/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/06/2019 | 9.00p | 9.00p | 7.00p | 9.00p | 131590 |
| 06/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/06/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/05/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 4107 |
| 24/05/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 75000 |
| 23/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/05/2019 | 8.00p | 8.00p | 7.05p | 8.00p | 111377 |
| 20/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/05/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/05/2019 | 8.50p | 8.50p | 5.75p | 8.00p | 50000 |
| 08/05/2019 | 9.00p | 9.00p | 8.00p | 8.50p | 10000 |
| 07/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/05/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/04/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/04/2019 | 9.50p | 9.50p | 8.00p | 9.00p | 137000 |
| 16/04/2019 | 9.50p | 9.50p | 8.15p | 9.50p | 39000 |
| 15/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/04/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/04/2019 | 10.00p | 10.00p | 9.00p | 9.50p | 10000 |
| 05/04/2019 | 10.00p | 10.00p | 9.00p | 10.00p | 100714 |
| 04/04/2019 | 10.00p | 10.00p | 9.00p | 10.00p | 90000 |
| 03/04/2019 | 10.00p | 10.00p | 9.00p | 10.00p | 8000 |
| 02/04/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/04/2019 | 10.00p | 10.00p | 9.10p | 10.00p | 188 |
| 29/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/03/2019 | 10.00p | 10.99p | 10.00p | 10.00p | 10000 |
| 27/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/03/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 27/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/02/2019 | 10.00p | 10.00p | 9.10p | 10.00p | 34545 |
| 07/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/02/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/01/2019 | 9.50p | 10.00p | 9.50p | 10.00p | 0 |
| 30/01/2019 | 9.50p | 10.99p | 9.50p | 9.50p | 10 |
| 29/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/01/2019 | 9.50p | 9.50p | 8.50p | 9.50p | 15000 |
| 25/01/2019 | 9.00p | 9.50p | 9.00p | 9.50p | 20000 |
| 24/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/01/2019 | 9.00p | 9.50p | 9.00p | 9.00p | 20000 |
| 22/01/2019 | 9.50p | 9.80p | 9.00p | 9.00p | 60000 |
| 21/01/2019 | 9.00p | 9.50p | 9.00p | 9.50p | 10000 |
| 18/01/2019 | 9.00p | 9.50p | 9.00p | 9.00p | 25000 |
| 17/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/01/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/01/2019 | 9.50p | 10.00p | 8.10p | 9.00p | 83010 |
| 11/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/01/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/12/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/12/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/12/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/12/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/12/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/12/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/12/2018 | 11.00p | 11.00p | 8.10p | 9.50p | 94818 |
| 18/12/2018 | 11.50p | 14.00p | 10.00p | 11.00p | 159776 |
| 17/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 14/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/12/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/12/2018 | 11.00p | 11.00p | 10.50p | 10.50p | 0 |
| 06/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/12/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/11/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/11/2018 | 11.00p | 11.00p | 8.25p | 11.00p | 13000 |
| 13/11/2018 | 11.50p | 11.50p | 10.00p | 11.00p | 13362 |
| 12/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/11/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits