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 GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Secure Property Development & Investment (DI) (SPDI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/04/2017 | 20.50p | 20.50p | 17.50p | 18.00p | 55555 |
| 13/04/2017 | 16.00p | 17.00p | 16.00p | 16.50p | 5000 |
| 12/04/2017 | 15.00p | 16.75p | 14.25p | 16.00p | 28500 |
| 11/04/2017 | 16.25p | 16.25p | 14.00p | 15.00p | 70682 |
| 10/04/2017 | 17.50p | 17.50p | 16.00p | 16.25p | 40750 |
| 07/04/2017 | 18.50p | 18.50p | 17.50p | 17.50p | 7500 |
| 06/04/2017 | 18.50p | 18.90p | 18.00p | 18.50p | 18291 |
| 05/04/2017 | 19.50p | 19.50p | 18.00p | 18.50p | 18633 |
| 04/04/2017 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 03/04/2017 | 21.50p | 21.50p | 19.25p | 19.50p | 14956 |
| 31/03/2017 | 22.00p | 22.50p | 20.00p | 21.50p | 25051 |
| 30/03/2017 | 22.00p | 22.00p | 21.00p | 22.00p | 10000 |
| 29/03/2017 | 22.00p | 22.50p | 22.00p | 22.00p | 13500 |
| 28/03/2017 | 22.00p | 22.00p | 21.00p | 22.00p | 23000 |
| 27/03/2017 | 21.50p | 22.00p | 21.50p | 22.00p | 5000 |
| 24/03/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/03/2017 | 21.50p | 21.95p | 21.50p | 21.50p | 12050 |
| 22/03/2017 | 21.50p | 21.95p | 21.50p | 21.50p | 11000 |
| 21/03/2017 | 21.50p | 21.95p | 21.50p | 21.50p | 4533 |
| 20/03/2017 | 21.25p | 21.95p | 20.97p | 21.50p | 316388 |
| 17/03/2017 | 21.00p | 21.95p | 20.97p | 21.25p | 256633 |
| 16/03/2017 | 21.00p | 21.95p | 20.97p | 21.00p | 397773 |
| 15/03/2017 | 18.00p | 21.50p | 18.00p | 21.00p | 210000 |
| 14/03/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/03/2017 | 18.00p | 21.00p | 18.00p | 18.00p | 187245 |
| 10/03/2017 | 16.00p | 19.00p | 16.00p | 16.50p | 100000 |
| 09/03/2017 | 16.00p | 16.00p | 15.00p | 16.00p | 221 |
| 08/03/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/03/2017 | 15.00p | 17.00p | 15.00p | 16.00p | 100000 |
| 06/03/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/03/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/03/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/03/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 280826 |
| 15/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 280826 |
| 13/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/02/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/02/2017 | 15.00p | 15.50p | 15.00p | 15.00p | 30000 |
| 01/02/2017 | 14.50p | 15.00p | 14.50p | 15.00p | 0 |
| 31/01/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/01/2017 | 16.00p | 16.00p | 14.50p | 14.50p | 0 |
| 27/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/01/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
*Close Price adjusted for both dividends and splits