Phoenix Spree Deutschland Limited Shs NPV (PSDL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Spree Deutschland Limited Shs NPV

Date Open High Low Close* Volume
26/11/2018 355.00p 368.00p 355.00p 368.00p 593323
23/11/2018 354.00p 358.00p 349.00p 354.00p 21063
22/11/2018 353.00p 360.00p 353.00p 355.00p 13286
21/11/2018 349.00p 360.00p 349.00p 358.00p 22631
20/11/2018 347.00p 352.00p 347.00p 351.00p 33609
19/11/2018 352.00p 353.00p 347.00p 348.00p 9530
16/11/2018 355.00p 355.00p 348.00p 348.00p 17813
15/11/2018 358.00p 358.00p 350.00p 355.00p 24335
14/11/2018 346.00p 359.00p 346.00p 357.00p 174364
13/11/2018 344.00p 348.00p 341.00p 347.00p 30220
12/11/2018 358.00p 358.00p 343.00p 348.00p 30130
09/11/2018 354.00p 358.00p 351.15p 352.00p 23831
08/11/2018 361.00p 361.00p 353.00p 353.00p 30845
07/11/2018 363.00p 363.00p 358.00p 358.00p 37117
06/11/2018 358.00p 364.00p 358.00p 358.00p 28663
05/11/2018 351.00p 364.00p 351.00p 357.00p 27538
02/11/2018 364.00p 365.00p 351.00p 358.00p 33072
01/11/2018 349.00p 364.00p 349.00p 361.00p 12937
31/10/2018 363.00p 364.00p 350.00p 364.00p 65614
30/10/2018 363.00p 363.00p 345.00p 346.00p 8618
29/10/2018 341.00p 365.00p 341.00p 363.00p 116667
26/10/2018 353.00p 359.00p 353.00p 355.00p 18536
25/10/2018 362.00p 362.00p 351.62p 357.00p 17135
24/10/2018 357.00p 359.00p 351.25p 356.00p 22868
23/10/2018 351.00p 358.52p 347.30p 356.00p 19255
22/10/2018 353.00p 362.00p 343.00p 361.00p 83357
19/10/2018 357.00p 357.00p 345.32p 355.00p 172703
18/10/2018 354.00p 357.00p 345.00p 357.00p 15142
17/10/2018 350.00p 355.00p 341.00p 355.00p 33295
16/10/2018 360.00p 360.00p 347.25p 350.00p 39732
15/10/2018 365.00p 366.11p 348.00p 348.00p 12307
12/10/2018 365.00p 365.00p 350.00p 360.00p 38480
11/10/2018 369.00p 369.00p 346.00p 350.00p 108075
10/10/2018 369.00p 372.00p 359.00p 371.00p 86679
09/10/2018 369.00p 369.00p 356.00p 360.00p 115908
08/10/2018 372.00p 372.00p 354.00p 354.00p 29877
05/10/2018 370.00p 370.00p 353.00p 361.00p 53694
04/10/2018 370.00p 370.00p 354.00p 356.00p 26323
03/10/2018 370.00p 370.00p 361.82p 362.00p 32313
02/10/2018 377.00p 377.00p 357.00p 358.00p 41373
01/10/2018 372.00p 382.00p 364.88p 370.00p 130316
28/09/2018 370.00p 372.00p 358.00p 372.00p 168574
27/09/2018 360.00p 372.00p 360.00p 370.00p 47873
26/09/2018 369.00p 369.81p 361.80p 363.00p 16247
25/09/2018 371.00p 371.00p 348.00p 370.00p 30027
24/09/2018 355.00p 371.00p 355.00p 365.00p 43052
21/09/2018 364.00p 371.00p 364.00p 365.00p 79962
20/09/2018 370.00p 370.00p 365.00p 366.00p 15852
19/09/2018 361.00p 370.00p 361.00p 370.00p 27868
18/09/2018 367.00p 367.00p 354.00p 367.00p 65154
17/09/2018 360.00p 368.01p 353.00p 359.00p 20524
14/09/2018 362.00p 372.00p 360.00p 371.00p 22782
13/09/2018 363.00p 372.00p 355.00p 372.00p 260334
12/09/2018 362.00p 362.00p 359.00p 362.00p 25651
11/09/2018 358.00p 366.00p 353.35p 359.00p 42754
10/09/2018 363.00p 370.90p 359.00p 359.00p 43193
07/09/2018 366.00p 368.00p 361.00p 368.00p 67675
06/09/2018 368.00p 369.00p 364.00p 368.00p 33759
05/09/2018 368.00p 371.00p 365.00p 368.00p 154133
04/09/2018 370.00p 371.21p 367.00p 367.00p 33029
03/09/2018 371.00p 376.34p 363.00p 368.00p 57484
31/08/2018 375.00p 376.00p 371.00p 375.00p 30193
30/08/2018 375.00p 379.00p 374.00p 376.00p 60795
29/08/2018 367.00p 375.00p 367.00p 375.00p 33494
28/08/2018 367.00p 375.00p 367.00p 375.00p 93306
24/08/2018 376.00p 378.00p 364.00p 364.00p 30655
23/08/2018 362.00p 378.00p 362.00p 376.00p 26368
22/08/2018 379.00p 382.00p 374.00p 375.00p 46793
21/08/2018 381.00p 390.00p 375.34p 384.00p 149633
20/08/2018 385.00p 388.39p 379.52p 384.00p 32659
17/08/2018 374.00p 383.00p 367.34p 383.00p 87269
16/08/2018 361.00p 375.00p 361.00p 375.00p 113263
15/08/2018 365.00p 372.04p 365.00p 370.00p 16408
14/08/2018 369.00p 374.02p 365.00p 366.00p 101451
13/08/2018 370.00p 375.00p 365.00p 369.00p 50987
10/08/2018 361.00p 371.00p 357.00p 365.00p 79026
09/08/2018 365.00p 375.00p 356.66p 375.00p 111676
08/08/2018 362.00p 366.14p 361.00p 365.00p 79772
07/08/2018 360.00p 370.00p 359.46p 368.00p 84923
06/08/2018 354.00p 362.00p 347.15p 362.00p 25824
03/08/2018 355.00p 358.17p 353.46p 358.00p 56165
02/08/2018 350.00p 355.00p 348.00p 353.00p 69680
01/08/2018 346.00p 350.00p 342.00p 342.00p 22754
31/07/2018 343.00p 352.00p 343.00p 344.00p 45482
30/07/2018 344.00p 350.00p 335.00p 344.00p 166897
27/07/2018 341.00p 349.00p 337.00p 342.00p 50807
26/07/2018 336.00p 348.00p 336.00p 348.00p 31687
25/07/2018 339.00p 343.10p 332.60p 338.00p 134924
24/07/2018 333.00p 337.00p 332.94p 337.00p 41019
23/07/2018 331.00p 336.04p 329.00p 330.00p 60914
20/07/2018 335.00p 337.00p 330.00p 330.00p 39813
19/07/2018 345.00p 348.80p 327.61p 329.00p 428924
18/07/2018 334.00p 349.00p 332.12p 349.00p 484965
17/07/2018 333.00p 346.00p 330.00p 331.00p 32212
16/07/2018 332.00p 334.00p 329.98p 331.00p 47600
13/07/2018 331.00p 335.81p 330.00p 330.00p 108499
12/07/2018 330.00p 337.97p 330.00p 330.00p 184176
11/07/2018 337.00p 337.00p 330.00p 332.00p 158058
10/07/2018 342.00p 350.00p 332.00p 333.00p 120851
09/07/2018 350.00p 354.00p 330.00p 351.00p 183485
06/07/2018 343.00p 350.00p 339.36p 350.00p 88915
05/07/2018 333.00p 347.00p 331.00p 343.00p 61067
04/07/2018 333.00p 338.00p 330.00p 334.00p 71474
03/07/2018 343.00p 345.00p 332.00p 340.00p 143443
02/07/2018 343.00p 348.68p 337.00p 343.00p 25982
29/06/2018 335.00p 345.00p 335.00p 345.00p 49527
28/06/2018 340.00p 341.68p 334.00p 338.00p 46926
27/06/2018 337.00p 344.00p 337.00p 340.00p 96044
26/06/2018 347.00p 352.00p 337.00p 352.00p 88154
25/06/2018 337.00p 346.25p 337.00p 343.00p 58835
22/06/2018 336.00p 350.00p 336.00p 350.00p 28571
21/06/2018 339.00p 350.00p 337.00p 338.00p 55492
20/06/2018 339.00p 347.69p 337.00p 338.00p 41505
19/06/2018 340.00p 342.00p 336.54p 338.00p 55677
18/06/2018 338.00p 343.00p 338.00p 340.00p 61499
15/06/2018 353.00p 353.00p 338.00p 340.00p 280102
14/06/2018 343.00p 350.00p 338.10p 350.00p 83986
13/06/2018 343.00p 344.22p 340.00p 340.00p 203476
12/06/2018 349.00p 349.00p 337.00p 338.00p 64065
11/06/2018 353.00p 355.71p 340.00p 343.00p 67629
08/06/2018 360.00p 360.00p 352.00p 353.00p 26838
07/06/2018 348.00p 360.00p 348.00p 350.00p 85405
06/06/2018 348.00p 363.00p 348.00p 355.00p 19301
05/06/2018 350.00p 363.00p 347.62p 363.00p 110967
04/06/2018 350.00p 350.00p 348.00p 350.00p 161249
01/06/2018 352.00p 354.00p 349.00p 352.00p 61666
31/05/2018 365.00p 365.00p 349.00p 350.00p 107150
30/05/2018 350.00p 359.00p 349.00p 352.00p 623914
29/05/2018 350.00p 360.00p 350.00p 358.00p 42710
25/05/2018 357.00p 360.00p 350.00p 350.00p 108939
24/05/2018 360.00p 360.00p 356.46p 357.00p 25492
23/05/2018 360.00p 360.00p 358.00p 360.00p 279445
22/05/2018 359.00p 360.00p 358.00p 360.00p 23251
21/05/2018 360.00p 362.66p 353.00p 353.00p 41227
18/05/2018 358.00p 360.00p 357.00p 358.00p 80332
17/05/2018 360.00p 360.00p 358.00p 359.00p 39127
16/05/2018 358.00p 360.00p 356.00p 360.00p 900994
15/05/2018 360.00p 365.00p 356.00p 356.00p 64097
14/05/2018 361.00p 364.98p 353.00p 353.00p 104146
11/05/2018 360.00p 365.00p 356.00p 361.00p 163952
10/05/2018 357.00p 362.39p 347.00p 354.00p 107387
09/05/2018 353.00p 364.00p 353.00p 358.00p 103816
08/05/2018 360.00p 367.72p 351.00p 355.00p 115510
04/05/2018 360.00p 365.60p 353.00p 354.00p 68631
03/05/2018 358.00p 363.00p 353.00p 356.00p 144761
02/05/2018 362.00p 367.74p 357.00p 358.00p 66971
01/05/2018 359.00p 364.00p 356.00p 361.00p 95232
30/04/2018 364.00p 368.00p 356.00p 356.00p 56239
27/04/2018 373.00p 378.00p 355.00p 355.00p 1339954
26/04/2018 374.00p 374.00p 357.00p 362.00p 10952
25/04/2018 375.00p 375.00p 361.02p 367.00p 62402
24/04/2018 383.00p 388.00p 370.00p 372.00p 68702
23/04/2018 366.00p 380.00p 360.12p 380.00p 52603
20/04/2018 363.00p 367.00p 356.96p 366.00p 52732
19/04/2018 354.00p 363.00p 351.96p 361.00p 63573
18/04/2018 351.00p 355.00p 337.00p 348.00p 221734
17/04/2018 345.00p 350.00p 344.00p 345.00p 223175
16/04/2018 351.00p 351.00p 342.72p 345.00p 59031
13/04/2018 351.00p 351.00p 342.00p 342.00p 113066
12/04/2018 336.00p 346.20p 336.00p 343.00p 46647
11/04/2018 351.00p 351.00p 339.00p 344.00p 50695
10/04/2018 351.00p 351.00p 335.33p 341.00p 791414
09/04/2018 350.00p 350.00p 334.00p 337.00p 48643
06/04/2018 336.00p 345.00p 336.00p 340.00p 81232
05/04/2018 345.00p 345.00p 338.00p 342.00p 213930
04/04/2018 350.00p 350.00p 337.00p 337.00p 60573
03/04/2018 338.00p 346.00p 338.00p 345.00p 58836
29/03/2018 358.00p 358.00p 337.92p 344.00p 108666
28/03/2018 349.00p 354.00p 344.00p 349.00p 67582
27/03/2018 359.00p 359.00p 351.10p 352.00p 22471
26/03/2018 362.00p 362.00p 345.00p 345.00p 57677
23/03/2018 358.00p 363.00p 353.00p 354.00p 37993
22/03/2018 374.00p 374.00p 354.00p 364.00p 485042
21/03/2018 361.00p 370.00p 354.00p 367.00p 235882
20/03/2018 375.00p 375.00p 360.00p 360.00p 12374
19/03/2018 378.00p 378.00p 368.00p 368.00p 41315
16/03/2018 378.00p 378.00p 366.39p 369.00p 116219
15/03/2018 378.00p 378.00p 370.00p 373.00p 87822
14/03/2018 374.00p 378.00p 370.00p 375.00p 50997
13/03/2018 376.00p 376.00p 365.22p 374.00p 22373
12/03/2018 377.00p 377.00p 363.00p 375.00p 42177
09/03/2018 375.00p 375.00p 368.00p 370.00p 63004
08/03/2018 375.00p 375.00p 365.00p 370.00p 51309
07/03/2018 378.00p 378.00p 360.00p 365.00p 28905
06/03/2018 378.00p 378.00p 368.00p 368.00p 29860
05/03/2018 368.00p 376.00p 361.00p 369.00p 99611
02/03/2018 354.00p 371.00p 354.00p 366.00p 173562
01/03/2018 374.00p 374.00p 355.00p 362.00p 207147
28/02/2018 371.00p 371.00p 354.00p 358.00p 33675
27/02/2018 368.00p 371.00p 355.01p 361.00p 49372
26/02/2018 385.00p 385.00p 368.00p 370.00p 35584
23/02/2018 372.00p 372.00p 368.00p 368.00p 38757
22/02/2018 368.00p 373.70p 367.00p 371.00p 53035
21/02/2018 379.00p 381.00p 369.11p 380.00p 20642
20/02/2018 375.00p 383.00p 370.00p 370.00p 29405
19/02/2018 369.00p 385.00p 358.00p 370.00p 96172
16/02/2018 361.00p 374.00p 360.00p 374.00p 334285
15/02/2018 349.00p 362.17p 349.00p 360.00p 34344
14/02/2018 361.00p 362.49p 348.00p 348.00p 74442
13/02/2018 361.00p 362.68p 350.50p 361.00p 85699

*Close Price adjusted for both dividends and splits