Secure Property Development & Investment (DI) (SPDI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Secure Property Development & Investment (DI)

Date Open High Low Close* Volume
31/10/2018 11.50p 11.50p 11.50p 11.50p 0
30/10/2018 11.50p 11.50p 11.50p 11.50p 0
29/10/2018 11.50p 11.50p 11.50p 11.50p 0
26/10/2018 11.50p 11.50p 11.50p 11.50p 0
25/10/2018 11.50p 11.50p 11.50p 11.50p 0
24/10/2018 11.50p 11.50p 11.50p 11.50p 0
23/10/2018 11.50p 11.50p 11.50p 11.50p 0
22/10/2018 11.50p 11.50p 11.50p 11.50p 0
19/10/2018 11.50p 11.50p 11.50p 11.50p 0
18/10/2018 11.50p 11.50p 11.50p 11.50p 0
17/10/2018 11.50p 11.50p 10.00p 11.50p 35
16/10/2018 12.00p 12.00p 11.00p 11.50p 5000
15/10/2018 12.00p 12.00p 12.00p 12.00p 0
12/10/2018 12.00p 12.00p 12.00p 12.00p 0
11/10/2018 12.00p 12.00p 12.00p 12.00p 0
10/10/2018 12.00p 12.00p 12.00p 12.00p 0
09/10/2018 12.00p 12.00p 12.00p 12.00p 0
08/10/2018 12.00p 12.00p 11.01p 12.00p 1
05/10/2018 11.50p 13.00p 11.01p 12.00p 25342
04/10/2018 11.50p 11.50p 11.50p 11.50p 0
03/10/2018 11.50p 11.50p 11.50p 11.50p 0
02/10/2018 11.50p 11.50p 11.50p 11.50p 0
01/10/2018 11.50p 11.50p 11.50p 11.50p 0
28/09/2018 11.50p 11.50p 11.50p 11.50p 0
27/09/2018 11.50p 11.50p 11.50p 11.50p 0
26/09/2018 11.50p 11.50p 11.50p 11.50p 0
25/09/2018 11.50p 11.50p 11.50p 11.50p 0
24/09/2018 11.50p 11.50p 10.00p 11.50p 3482
21/09/2018 11.50p 11.50p 11.50p 11.50p 0
20/09/2018 11.50p 11.50p 11.50p 11.50p 0
19/09/2018 11.50p 11.50p 11.50p 11.50p 0
18/09/2018 11.50p 11.50p 11.50p 11.50p 0
17/09/2018 11.50p 11.50p 11.50p 11.50p 0
14/09/2018 11.50p 11.50p 11.50p 11.50p 0
13/09/2018 11.50p 11.50p 11.50p 11.50p 0
12/09/2018 11.50p 11.50p 11.50p 11.50p 0
11/09/2018 11.50p 11.50p 11.50p 11.50p 0
10/09/2018 11.50p 11.50p 11.50p 11.50p 0
07/09/2018 11.50p 11.50p 11.50p 11.50p 0
06/09/2018 11.50p 11.50p 11.50p 11.50p 0
05/09/2018 11.50p 11.50p 11.50p 11.50p 0
04/09/2018 11.50p 11.50p 11.50p 11.50p 0
03/09/2018 11.50p 11.50p 11.50p 11.50p 0
31/08/2018 11.50p 12.00p 11.50p 11.50p 20000
30/08/2018 11.50p 11.50p 11.50p 11.50p 0
29/08/2018 11.50p 11.50p 11.50p 11.50p 0
28/08/2018 11.50p 11.50p 11.50p 11.50p 0
24/08/2018 11.50p 11.50p 11.50p 11.50p 0
23/08/2018 11.50p 11.50p 11.50p 11.50p 0
22/08/2018 11.50p 11.50p 11.50p 11.50p 0
21/08/2018 11.50p 11.50p 11.50p 11.50p 0
20/08/2018 11.50p 11.50p 11.50p 11.50p 0
17/08/2018 11.50p 11.50p 11.50p 11.50p 0
16/08/2018 11.50p 11.50p 11.50p 11.50p 0
15/08/2018 11.50p 11.50p 11.50p 11.50p 0
14/08/2018 11.50p 11.50p 11.50p 11.50p 0
13/08/2018 11.50p 11.50p 11.50p 11.50p 0
10/08/2018 11.50p 11.50p 11.50p 11.50p 0
09/08/2018 11.50p 11.50p 11.50p 11.50p 0
08/08/2018 11.50p 11.50p 11.50p 11.50p 0
07/08/2018 11.50p 11.50p 11.50p 11.50p 0
06/08/2018 11.50p 11.50p 11.50p 11.50p 0
03/08/2018 11.50p 11.50p 11.50p 11.50p 0
02/08/2018 11.50p 11.50p 11.50p 11.50p 0
01/08/2018 11.50p 11.50p 11.50p 11.50p 0
31/07/2018 11.50p 11.50p 11.50p 11.50p 0
30/07/2018 11.50p 11.50p 11.50p 11.50p 0
27/07/2018 11.50p 11.50p 11.50p 11.50p 0
26/07/2018 11.50p 11.50p 11.50p 11.50p 0
25/07/2018 11.50p 11.50p 11.50p 11.50p 0
24/07/2018 11.50p 11.50p 11.50p 11.50p 0
23/07/2018 11.50p 11.50p 11.50p 11.50p 0
20/07/2018 11.50p 11.50p 11.50p 11.50p 0
19/07/2018 11.50p 11.50p 11.50p 11.50p 0
18/07/2018 11.50p 11.90p 11.50p 11.50p 25000
17/07/2018 11.50p 11.50p 11.50p 11.50p 0
16/07/2018 11.50p 11.50p 11.50p 11.50p 0
13/07/2018 11.50p 11.50p 11.50p 11.50p 0
12/07/2018 11.50p 11.50p 11.50p 11.50p 0
11/07/2018 11.50p 11.50p 11.50p 11.50p 0
10/07/2018 11.50p 11.50p 11.50p 11.50p 0
09/07/2018 11.50p 11.50p 11.50p 11.50p 0
06/07/2018 11.50p 11.50p 11.50p 11.50p 0
05/07/2018 11.50p 11.50p 11.50p 11.50p 0
04/07/2018 11.50p 11.50p 11.50p 11.50p 0
03/07/2018 11.50p 11.50p 10.01p 11.50p 833
02/07/2018 11.50p 11.50p 11.50p 11.50p 0
29/06/2018 11.50p 13.00p 11.50p 11.50p 1750
28/06/2018 11.50p 11.50p 11.50p 11.50p 0
27/06/2018 11.50p 11.50p 11.50p 11.50p 75000
26/06/2018 11.50p 11.80p 11.40p 11.50p 47500
25/06/2018 11.50p 11.50p 11.50p 11.50p 0
22/06/2018 11.50p 11.50p 11.50p 11.50p 0
21/06/2018 11.50p 11.50p 11.50p 11.50p 0
20/06/2018 11.50p 11.50p 11.50p 11.50p 0
19/06/2018 11.50p 11.50p 11.50p 11.50p 0
18/06/2018 11.50p 11.50p 11.50p 11.50p 0
15/06/2018 11.50p 11.50p 11.50p 11.50p 0
14/06/2018 11.50p 11.50p 11.50p 11.50p 0
13/06/2018 11.50p 11.50p 11.50p 11.50p 0
12/06/2018 11.50p 11.50p 11.50p 11.50p 0
11/06/2018 11.50p 11.50p 11.50p 11.50p 0
08/06/2018 11.50p 11.50p 11.50p 11.50p 0
07/06/2018 11.50p 11.50p 11.50p 11.50p 0
06/06/2018 11.50p 11.50p 11.50p 11.50p 0
05/06/2018 11.50p 11.50p 11.50p 11.50p 0
04/06/2018 11.50p 11.50p 11.50p 11.50p 0
01/06/2018 11.50p 11.50p 11.50p 11.50p 0
31/05/2018 11.50p 11.50p 11.50p 11.50p 0
30/05/2018 11.50p 11.50p 11.50p 11.50p 0
29/05/2018 11.50p 11.50p 11.50p 11.50p 0
25/05/2018 11.50p 11.50p 11.50p 11.50p 0
24/05/2018 11.50p 11.50p 11.50p 11.50p 0
23/05/2018 11.50p 11.50p 11.50p 11.50p 0
22/05/2018 11.50p 11.50p 11.50p 11.50p 0
21/05/2018 11.50p 11.50p 11.50p 11.50p 0
18/05/2018 11.50p 11.50p 11.50p 11.50p 0
17/05/2018 11.50p 11.50p 11.50p 11.50p 0
16/05/2018 11.50p 11.50p 11.50p 11.50p 0
15/05/2018 11.50p 11.50p 11.50p 11.50p 0
14/05/2018 11.50p 11.50p 11.50p 11.50p 0
11/05/2018 11.50p 11.50p 11.50p 11.50p 0
10/05/2018 11.50p 11.50p 11.50p 11.50p 0
09/05/2018 11.50p 11.50p 11.50p 11.50p 0
08/05/2018 11.50p 11.50p 11.50p 11.50p 0
04/05/2018 11.50p 12.40p 11.50p 11.50p 20000
03/05/2018 11.50p 11.50p 11.50p 11.50p 0
02/05/2018 11.50p 11.50p 11.50p 11.50p 0
01/05/2018 11.50p 11.50p 11.50p 11.50p 0
30/04/2018 11.50p 11.50p 11.50p 11.50p 0
27/04/2018 11.50p 11.50p 11.50p 11.50p 0
26/04/2018 11.50p 11.50p 11.50p 11.50p 0
25/04/2018 11.50p 11.50p 11.50p 11.50p 0
24/04/2018 11.50p 11.50p 11.50p 11.50p 0
23/04/2018 11.50p 11.50p 11.50p 11.50p 0
20/04/2018 11.50p 11.50p 11.50p 11.50p 0
19/04/2018 11.50p 11.50p 11.50p 11.50p 0
18/04/2018 11.50p 11.50p 11.50p 11.50p 0
17/04/2018 11.50p 11.50p 11.50p 11.50p 0
16/04/2018 11.50p 11.50p 11.50p 11.50p 0
13/04/2018 11.50p 11.50p 11.50p 11.50p 0
12/04/2018 11.50p 11.50p 11.50p 11.50p 0
11/04/2018 11.50p 11.50p 11.50p 11.50p 0
10/04/2018 11.50p 11.50p 11.50p 11.50p 0
09/04/2018 11.50p 11.50p 11.50p 11.50p 0
06/04/2018 11.50p 11.50p 11.50p 11.50p 0
05/04/2018 11.50p 11.50p 11.50p 11.50p 0
04/04/2018 11.50p 11.50p 11.50p 11.50p 0
03/04/2018 11.50p 11.50p 11.50p 11.50p 0
29/03/2018 11.50p 11.50p 11.50p 11.50p 0
28/03/2018 11.50p 11.50p 11.50p 11.50p 0
27/03/2018 11.50p 12.40p 11.50p 11.50p 40
26/03/2018 11.50p 11.50p 11.50p 11.50p 0
23/03/2018 12.00p 12.00p 10.01p 11.50p 24031
22/03/2018 12.00p 12.00p 12.00p 12.00p 0
21/03/2018 12.00p 12.00p 12.00p 12.00p 0
20/03/2018 12.00p 12.00p 12.00p 12.00p 0
19/03/2018 12.00p 12.00p 12.00p 12.00p 0
16/03/2018 12.00p 12.00p 12.00p 12.00p 0
15/03/2018 12.00p 12.00p 12.00p 12.00p 0
14/03/2018 12.00p 12.00p 12.00p 12.00p 0
13/03/2018 12.00p 12.00p 12.00p 12.00p 0
12/03/2018 12.00p 12.00p 12.00p 12.00p 0
09/03/2018 12.00p 12.00p 12.00p 12.00p 0
08/03/2018 12.00p 12.00p 12.00p 12.00p 0
07/03/2018 12.00p 12.00p 12.00p 12.00p 0
06/03/2018 12.00p 12.00p 12.00p 12.00p 0
05/03/2018 12.00p 12.00p 12.00p 12.00p 0
02/03/2018 12.00p 12.00p 12.00p 12.00p 0
01/03/2018 12.00p 12.90p 12.00p 12.00p 46288
28/02/2018 12.50p 12.50p 12.00p 12.00p 3000
27/02/2018 12.50p 12.50p 12.10p 12.50p 19095
26/02/2018 11.50p 11.50p 10.00p 11.50p 6000
23/02/2018 11.50p 11.50p 11.50p 11.50p 0
22/02/2018 11.50p 11.50p 11.50p 11.50p 0
21/02/2018 11.50p 11.50p 11.50p 11.50p 0
20/02/2018 11.50p 11.50p 10.01p 11.50p 6000
19/02/2018 11.50p 11.50p 11.50p 11.50p 0
16/02/2018 11.50p 11.50p 11.50p 11.50p 0
15/02/2018 11.50p 11.50p 11.50p 11.50p 0
14/02/2018 11.50p 11.50p 11.50p 11.50p 0
13/02/2018 11.50p 11.50p 11.50p 11.50p 0
12/02/2018 11.50p 12.65p 11.50p 11.50p 7
09/02/2018 11.50p 11.50p 11.50p 11.50p 0
08/02/2018 11.50p 11.50p 11.50p 11.50p 0
07/02/2018 11.50p 11.50p 11.50p 11.50p 0
06/02/2018 11.50p 11.50p 11.50p 11.50p 0
05/02/2018 11.50p 11.50p 10.03p 11.50p 2250
02/02/2018 11.50p 11.50p 11.50p 11.50p 0
01/02/2018 11.50p 11.50p 11.50p 11.50p 0
31/01/2018 11.50p 11.50p 11.50p 11.50p 0
30/01/2018 11.50p 11.50p 11.50p 11.50p 0
29/01/2018 11.50p 11.50p 11.50p 11.50p 0
26/01/2018 11.50p 11.50p 10.01p 11.50p 7462
25/01/2018 11.50p 11.50p 11.50p 11.50p 0
24/01/2018 11.50p 12.00p 11.50p 11.50p 20000
23/01/2018 11.50p 11.50p 11.50p 11.50p 0
22/01/2018 11.50p 11.50p 11.50p 11.50p 0
19/01/2018 11.50p 11.50p 11.50p 11.50p 0
18/01/2018 11.50p 11.50p 10.00p 11.50p 3143

*Close Price adjusted for both dividends and splits