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
29/09/2015 150.25p 150.96p 148.06p 150.25p 202868
28/09/2015 150.25p 150.97p 148.06p 150.25p 14310
25/09/2015 150.00p 151.00p 148.00p 150.25p 39925
24/09/2015 149.00p 150.25p 147.00p 150.25p 114500
23/09/2015 149.00p 149.66p 148.90p 149.00p 39920
22/09/2015 149.50p 151.05p 148.00p 149.00p 35067
21/09/2015 148.37p 151.23p 146.50p 149.50p 559781
18/09/2015 146.88p 149.88p 146.00p 148.37p 136102
17/09/2015 146.88p 146.90p 146.88p 146.88p 3403
16/09/2015 150.25p 151.94p 145.00p 148.25p 941568
15/09/2015 150.25p 150.25p 150.25p 150.25p 0
14/09/2015 150.25p 151.98p 148.00p 150.25p 14023
11/09/2015 150.25p 152.10p 147.50p 150.25p 78641
10/09/2015 150.25p 152.10p 148.00p 150.25p 570245
09/09/2015 150.25p 152.24p 147.00p 150.25p 71974
08/09/2015 150.50p 152.40p 147.50p 150.50p 23613
07/09/2015 150.50p 152.74p 147.50p 150.50p 69783
04/09/2015 144.00p 151.99p 143.00p 150.50p 927866
03/09/2015 143.50p 144.90p 140.50p 144.00p 387550
02/09/2015 142.50p 143.00p 142.00p 142.50p 70017
01/09/2015 142.50p 142.70p 141.00p 142.50p 90311
28/08/2015 142.50p 142.88p 140.50p 142.50p 918350
27/08/2015 142.50p 142.50p 140.50p 142.50p 159500
26/08/2015 142.50p 142.50p 142.50p 142.50p 0
25/08/2015 142.50p 142.50p 142.00p 142.50p 3150
24/08/2015 142.75p 142.90p 142.00p 142.50p 9195
21/08/2015 143.50p 143.50p 140.00p 143.50p 90602
20/08/2015 143.50p 143.50p 140.00p 143.50p 44848
19/08/2015 143.50p 143.50p 140.70p 143.50p 145338
18/08/2015 143.50p 143.50p 143.00p 143.50p 16500

*Close Price adjusted for both dividends and splits