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 Restore (RST) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Speculative Buy MyCelx Technologies Corporation (DI) (MYX) by Canaccord Genuity
- Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by Edward Sheldon in The Motley Fool
- Buy Helios Towers (HTWS) by Berenberg
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Buy Keller Group (KLR) by Deutsche Bank
- Hold Britvic (BVIC) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Jefferies
- Buy Helios Towers (HTWS) by Jefferies
- Sell Domino's Pizza Group (DOM) by Redburn
- Buy Greggs (GRG) by Redburn
- Hold Capricorn Energy (CNE) by Jefferies
- Buy Treatt (TET) by Berenberg
Secure Property Development & Investment (DI) (SPDI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/01/2018 | 11.50p | 11.50p | 10.75p | 11.50p | 10000 |
| 08/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/01/2018 | 11.50p | 11.50p | 10.75p | 11.50p | 2109 |
| 02/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/12/2017 | 11.50p | 11.50p | 10.00p | 11.50p | 20000 |
| 27/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/12/2017 | 11.50p | 11.50p | 10.01p | 11.50p | 5000 |
| 19/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/12/2017 | 11.50p | 12.99p | 11.50p | 11.50p | 5003 |
| 08/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/12/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/12/2017 | 11.50p | 12.00p | 11.50p | 11.50p | 200000 |
| 30/11/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/11/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/11/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/11/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/11/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/11/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/11/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/11/2017 | 12.00p | 12.00p | 11.25p | 11.50p | 13000 |
| 20/11/2017 | 12.00p | 12.50p | 12.00p | 12.00p | 20000 |
| 17/11/2017 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 16/11/2017 | 12.38p | 12.50p | 11.00p | 12.00p | 35000 |
| 15/11/2017 | 12.25p | 12.50p | 12.25p | 12.38p | 30000 |
| 14/11/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 13/11/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 10/11/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 09/11/2017 | 12.25p | 12.25p | 12.00p | 12.25p | 10000 |
| 08/11/2017 | 12.25p | 12.40p | 12.25p | 12.25p | 10000 |
| 07/11/2017 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 06/11/2017 | 12.50p | 12.50p | 12.25p | 12.25p | 0 |
| 03/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/11/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 31/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/10/2017 | 12.50p | 12.50p | 12.10p | 12.50p | 27000 |
| 25/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/10/2017 | 13.25p | 13.25p | 12.00p | 12.50p | 84948 |
| 18/10/2017 | 13.25p | 13.50p | 13.05p | 13.25p | 60000 |
| 17/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 13/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 70000 |
| 12/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 11/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/10/2017 | 13.50p | 13.50p | 13.25p | 13.25p | 0 |
| 09/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 3745 |
| 06/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/10/2017 | 13.25p | 13.25p | 13.25p | 13.25p | 50975 |
| 04/10/2017 | 14.50p | 14.50p | 13.25p | 13.25p | 87500 |
| 03/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 50000 |
| 28/09/2017 | 14.25p | 14.50p | 14.25p | 14.50p | 32697 |
| 27/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 26/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/09/2017 | 14.75p | 14.75p | 14.25p | 14.25p | 0 |
| 19/09/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 18/09/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 15/09/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 14/09/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 13/09/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 12/09/2017 | 15.25p | 15.25p | 14.75p | 14.75p | 25000 |
| 11/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 20000 |
| 08/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 07/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 06/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 05/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 04/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 01/09/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 1401 |
| 31/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 30/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 25/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 22/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 21/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 18/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 17/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 16/08/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 30000 |
| 15/08/2017 | 15.00p | 15.25p | 15.00p | 15.25p | 15000 |
| 14/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/08/2017 | 13.88p | 15.00p | 13.88p | 15.00p | 50000 |
| 10/08/2017 | 13.75p | 13.88p | 13.75p | 13.88p | 65000 |
| 09/08/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 08/08/2017 | 13.50p | 13.75p | 13.50p | 13.75p | 14545 |
| 07/08/2017 | 14.50p | 14.50p | 13.50p | 13.50p | 114500 |
| 04/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 10000 |
| 03/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 15000 |
| 02/08/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/08/2017 | 15.00p | 15.00p | 14.50p | 14.50p | 4000 |
| 31/07/2017 | 15.50p | 16.00p | 15.00p | 15.00p | 22258 |
| 28/07/2017 | 15.50p | 16.00p | 15.50p | 15.50p | 46269 |
| 27/07/2017 | 15.50p | 16.00p | 15.50p | 16.00p | 14765 |
| 26/07/2017 | 16.50p | 17.50p | 15.50p | 15.50p | 279509 |
| 25/07/2017 | 17.50p | 17.50p | 16.50p | 17.50p | 17500 |
| 24/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/07/2017 | 17.75p | 17.75p | 17.50p | 17.50p | 0 |
| 19/07/2017 | 20.00p | 20.00p | 17.75p | 17.75p | 1000 |
| 18/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 2000 |
| 17/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 2000 |
| 13/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 2500 |
| 12/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 3000 |
| 11/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 500 |
| 10/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 3000 |
| 03/07/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/06/2017 | 19.00p | 20.00p | 19.00p | 20.00p | 0 |
| 23/06/2017 | 19.00p | 19.00p | 19.00p | 19.00p | 221 |
| 22/06/2017 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/06/2017 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/06/2017 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/06/2017 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 16/06/2017 | 20.00p | 20.00p | 19.00p | 19.00p | 0 |
| 15/06/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/06/2017 | 20.50p | 20.50p | 19.10p | 20.00p | 25000 |
| 13/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/06/2017 | 21.00p | 20.50p | 20.50p | 20.50p | 0 |
| 31/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/05/2017 | 20.50p | 20.50p | 19.10p | 20.50p | 150 |
| 15/05/2017 | 18.50p | 20.50p | 18.50p | 20.50p | 131968 |
| 12/05/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 7500 |
| 11/05/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/05/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/05/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/05/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/05/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 2500 |
| 04/05/2017 | 17.50p | 17.50p | 17.00p | 17.50p | 4529 |
| 03/05/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/05/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/04/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/04/2017 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 26/04/2017 | 18.00p | 18.00p | 17.00p | 18.00p | 1600 |
| 25/04/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/04/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/04/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 12000 |
| 20/04/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/04/2017 | 18.00p | 18.00p | 16.00p | 18.00p | 83500 |
*Close Price adjusted for both dividends and splits