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
29/01/2013 59.64p 59.64p 58.28p 58.28p 73043
28/01/2013 58.28p 59.64p 58.28p 59.64p 11067
25/01/2013 58.28p 58.73p 58.28p 58.28p 553
24/01/2013 57.83p 58.50p 57.83p 58.28p 830
23/01/2013 57.83p 61.89p 56.47p 57.83p 0
22/01/2013 57.83p 61.89p 56.47p 57.83p 0
21/01/2013 56.47p 61.89p 56.47p 57.83p 59763
18/01/2013 56.47p 57.12p 56.02p 56.47p 0
17/01/2013 56.47p 57.12p 56.02p 56.47p 0
16/01/2013 56.47p 57.12p 56.02p 56.47p 0
15/01/2013 56.47p 57.12p 56.02p 56.47p 0
14/01/2013 56.47p 57.12p 56.02p 56.47p 0
11/01/2013 56.47p 57.12p 56.02p 56.47p 0
10/01/2013 56.47p 57.12p 56.02p 56.47p 0
09/01/2013 56.47p 57.12p 56.02p 56.47p 0
08/01/2013 56.47p 57.12p 56.02p 56.47p 1439
07/01/2013 56.47p 57.83p 56.47p 56.47p 0
04/01/2013 56.47p 57.83p 56.47p 56.47p 536372
03/01/2013 56.47p 56.47p 55.12p 56.47p 0
02/01/2013 56.47p 56.47p 55.12p 56.47p 0
31/12/2012 56.47p 56.47p 55.12p 56.47p 105
28/12/2012 56.93p 58.73p 56.02p 56.47p 0
27/12/2012 56.93p 58.73p 56.02p 56.93p 0
24/12/2012 56.93p 58.73p 56.02p 56.93p 0
21/12/2012 56.93p 58.73p 56.02p 56.93p 553
20/12/2012 56.93p 57.83p 51.50p 56.93p 0
19/12/2012 56.93p 57.83p 51.50p 56.93p 0
18/12/2012 57.83p 57.83p 51.50p 56.93p 178402
17/12/2012 57.83p 60.54p 57.83p 57.83p 0
14/12/2012 57.83p 60.54p 57.83p 57.83p 0
13/12/2012 58.73p 60.54p 57.83p 57.83p 664
12/12/2012 61.89p 61.89p 58.73p 60.99p 2213
11/12/2012 61.89p 63.25p 59.64p 61.89p 0
10/12/2012 61.89p 63.25p 59.64p 61.89p 0
07/12/2012 63.25p 63.25p 59.64p 61.89p 8523
06/12/2012 63.25p 63.70p 62.35p 63.25p 0
05/12/2012 63.25p 63.70p 62.35p 63.25p 0
04/12/2012 63.70p 63.70p 62.35p 63.25p 1107
03/12/2012 63.70p 63.70p 63.70p 63.70p 2171
30/11/2012 63.70p 66.86p 62.80p 63.70p 0
29/11/2012 63.70p 66.86p 62.80p 63.70p 0
28/11/2012 63.70p 66.86p 62.80p 63.70p 0
27/11/2012 63.70p 66.86p 62.80p 63.70p 0
26/11/2012 63.70p 66.86p 63.70p 63.70p 0
23/11/2012 63.70p 66.86p 63.70p 63.70p 0
22/11/2012 63.70p 66.86p 63.70p 63.70p 0
21/11/2012 63.70p 66.86p 63.70p 63.70p 0
20/11/2012 64.61p 66.86p 63.70p 63.70p 0
19/11/2012 64.61p 66.86p 64.61p 64.61p 443
16/11/2012 65.51p 66.86p 61.44p 64.61p 8300
15/11/2012 65.51p 66.86p 65.51p 65.51p 1439
14/11/2012 65.51p 66.86p 65.51p 65.51p 443
13/11/2012 65.51p 65.51p 62.35p 65.51p 0
12/11/2012 65.51p 65.51p 62.35p 65.51p 2767
09/11/2012 65.51p 67.77p 65.51p 65.51p 0
08/11/2012 65.51p 67.77p 65.51p 65.51p 0
07/11/2012 66.86p 67.77p 65.51p 65.51p 0
06/11/2012 66.41p 66.41p 65.96p 66.41p 0
05/11/2012 66.41p 66.41p 65.96p 66.41p 277
02/11/2012 66.41p 67.77p 66.41p 66.41p 0
01/11/2012 66.41p 67.77p 66.41p 66.41p 443
31/10/2012 66.41p 67.77p 66.41p 66.41p 0
30/10/2012 66.41p 67.77p 66.41p 66.41p 664
29/10/2012 66.41p 67.77p 66.41p 66.41p 664
26/10/2012 69.58p 69.58p 65.51p 67.32p 15460
25/10/2012 69.58p 69.58p 66.86p 69.58p 0
24/10/2012 69.58p 69.58p 66.86p 69.58p 0
23/10/2012 69.58p 69.58p 66.86p 69.58p 0
22/10/2012 69.58p 69.58p 66.86p 69.58p 0
19/10/2012 69.58p 69.58p 66.86p 69.58p 0
18/10/2012 69.58p 69.58p 66.86p 69.58p 2767
17/10/2012 69.58p 71.38p 69.58p 69.58p 332
16/10/2012 69.58p 70.93p 69.58p 69.58p 0
15/10/2012 69.58p 70.93p 69.58p 69.58p 0
12/10/2012 69.58p 69.58p 69.58p 69.58p 0
11/10/2012 69.58p 69.58p 69.58p 69.58p 0
10/10/2012 69.58p 69.58p 69.58p 69.58p 0
09/10/2012 69.58p 69.58p 69.58p 69.58p 453
08/10/2012 68.22p 68.67p 68.22p 68.22p 0
05/10/2012 68.22p 68.67p 68.22p 68.22p 0
04/10/2012 68.22p 68.67p 68.22p 68.22p 1383
03/10/2012 68.22p 68.22p 65.96p 68.22p 0
02/10/2012 68.22p 68.22p 65.96p 68.22p 0
01/10/2012 68.22p 68.22p 65.96p 68.22p 0
28/09/2012 68.22p 68.22p 65.96p 68.22p 0
27/09/2012 68.22p 68.22p 65.96p 68.22p 0
26/09/2012 68.22p 68.22p 65.96p 68.22p 0
25/09/2012 68.22p 68.22p 65.96p 68.22p 0
24/09/2012 68.22p 68.22p 65.96p 68.22p 0
21/09/2012 68.22p 68.22p 65.96p 68.22p 0
20/09/2012 68.22p 68.22p 65.96p 68.22p 0
19/09/2012 68.22p 68.22p 65.96p 68.22p 0
18/09/2012 68.22p 68.22p 65.96p 68.22p 372
17/09/2012 68.22p 71.38p 67.77p 68.22p 0
14/09/2012 68.22p 71.38p 67.77p 68.22p 0
13/09/2012 68.22p 71.38p 67.77p 68.22p 0
12/09/2012 68.22p 71.38p 67.77p 68.22p 0
11/09/2012 68.22p 71.38p 67.77p 68.22p 0
10/09/2012 68.22p 71.38p 67.77p 68.22p 0
07/09/2012 68.22p 71.38p 67.77p 68.22p 0
06/09/2012 68.67p 71.38p 67.77p 68.22p 0
05/09/2012 70.03p 71.38p 67.77p 68.67p 4150
04/09/2012 70.48p 70.48p 69.58p 70.03p 221
03/09/2012 70.48p 70.48p 70.48p 70.48p 0
31/08/2012 70.48p 70.48p 70.48p 70.48p 0
30/08/2012 70.48p 70.48p 70.48p 70.48p 0
29/08/2012 70.48p 70.48p 70.48p 70.48p 0
28/08/2012 70.48p 70.48p 70.48p 70.48p 0
24/08/2012 70.48p 70.48p 70.48p 70.48p 110671
23/08/2012 70.48p 70.48p 68.67p 70.48p 0
22/08/2012 70.48p 70.48p 68.67p 70.48p 0
21/08/2012 70.48p 70.48p 68.67p 70.48p 0
20/08/2012 70.48p 70.48p 68.67p 70.48p 0
17/08/2012 70.48p 70.48p 68.67p 70.48p 0
16/08/2012 70.48p 70.48p 68.67p 70.48p 0
15/08/2012 70.48p 70.48p 68.67p 70.48p 0
14/08/2012 70.48p 70.48p 68.67p 70.48p 216
13/08/2012 70.48p 70.48p 70.48p 70.48p 44269
10/08/2012 70.48p 70.48p 69.21p 70.48p 1107
09/08/2012 70.48p 70.48p 70.48p 70.48p 0
08/08/2012 70.48p 70.48p 70.48p 70.48p 0
07/08/2012 70.48p 70.48p 70.48p 70.48p 44269
06/08/2012 70.48p 70.48p 69.21p 70.48p 0
03/08/2012 70.48p 70.48p 69.21p 70.48p 61
02/08/2012 70.48p 70.48p 70.48p 70.48p 0
01/08/2012 70.48p 70.48p 70.48p 70.48p 0
31/07/2012 70.48p 70.48p 70.48p 70.48p 0
30/07/2012 70.48p 70.48p 70.48p 70.48p 0
27/07/2012 70.48p 70.48p 70.48p 70.48p 0
26/07/2012 70.48p 70.48p 70.48p 70.48p 0
25/07/2012 70.48p 70.48p 70.48p 70.48p 0
24/07/2012 70.48p 70.48p 70.48p 70.48p 0
23/07/2012 70.48p 70.48p 70.48p 70.48p 0
20/07/2012 70.48p 70.48p 70.48p 70.48p 44269
19/07/2012 70.48p 70.48p 68.67p 70.48p 0
18/07/2012 70.48p 70.48p 68.67p 70.48p 9960
17/07/2012 70.48p 70.48p 68.67p 70.48p 5790
16/07/2012 70.48p 71.38p 70.48p 70.48p 0
13/07/2012 70.48p 71.38p 70.48p 70.48p 0
12/07/2012 70.48p 71.38p 70.48p 70.48p 0
11/07/2012 70.48p 71.38p 70.48p 70.48p 30435
10/07/2012 70.48p 71.74p 70.48p 70.48p 2767
09/07/2012 70.48p 70.48p 70.48p 70.48p 0
06/07/2012 70.48p 70.48p 70.48p 70.48p 0
05/07/2012 70.48p 70.48p 70.48p 70.48p 22134
04/07/2012 70.48p 70.48p 69.27p 70.48p 0
03/07/2012 70.48p 70.48p 69.27p 70.48p 111778
02/07/2012 68.67p 70.48p 68.67p 70.48p 2767
29/06/2012 67.32p 72.29p 67.32p 68.67p 11510
28/06/2012 67.32p 67.77p 67.32p 67.32p 5534
27/06/2012 66.86p 68.67p 66.86p 67.32p 11067
26/06/2012 66.86p 66.86p 65.74p 66.86p 0
25/06/2012 66.86p 66.86p 65.74p 66.86p 11067
22/06/2012 66.86p 67.77p 65.51p 66.86p 0
21/06/2012 66.86p 67.77p 65.51p 66.86p 0
20/06/2012 66.86p 67.77p 65.51p 66.86p 0
19/06/2012 66.41p 67.77p 65.51p 66.86p 0
18/06/2012 66.41p 67.77p 65.51p 66.86p 0
15/06/2012 66.41p 67.77p 65.51p 66.41p 0
14/06/2012 66.41p 67.77p 65.51p 66.41p 0
13/06/2012 65.51p 67.77p 65.51p 66.41p 553
12/06/2012 65.51p 67.77p 64.15p 65.51p 2767
11/06/2012 65.51p 68.67p 65.51p 65.51p 0
08/06/2012 65.51p 68.67p 65.51p 65.51p 0
07/06/2012 65.51p 68.67p 65.51p 65.51p 0
06/06/2012 65.51p 68.67p 65.51p 65.51p 0
01/06/2012 67.77p 68.67p 65.51p 65.51p 0
31/05/2012 68.67p 68.67p 68.67p 68.67p 553
30/05/2012 68.67p 68.67p 67.77p 68.67p 0
29/05/2012 68.67p 68.67p 67.77p 68.67p 2767
28/05/2012 68.67p 69.12p 67.77p 68.67p 0
25/05/2012 68.67p 69.12p 67.77p 68.67p 4580
24/05/2012 69.12p 75.67p 68.67p 68.67p 0
23/05/2012 69.12p 75.67p 68.67p 69.12p 0
22/05/2012 69.12p 75.67p 68.67p 69.12p 0
21/05/2012 70.03p 75.67p 68.67p 69.12p 0
18/05/2012 70.93p 75.67p 68.67p 70.03p 0
17/05/2012 70.93p 75.67p 70.93p 70.93p 0
16/05/2012 75.00p 75.67p 70.93p 70.93p 0
15/05/2012 75.00p 75.67p 75.00p 75.00p 0
14/05/2012 75.00p 75.67p 75.00p 75.00p 0
11/05/2012 75.00p 75.67p 75.00p 75.00p 0
10/05/2012 75.00p 75.67p 75.00p 75.00p 0
09/05/2012 75.00p 75.67p 75.00p 75.00p 1107
08/05/2012 75.00p 75.45p 75.00p 75.00p 0
04/05/2012 75.00p 75.45p 75.00p 75.00p 0
03/05/2012 75.00p 75.45p 75.00p 75.00p 0
02/05/2012 75.00p 75.45p 75.00p 75.00p 0
01/05/2012 75.45p 75.45p 75.00p 75.00p 0
30/04/2012 75.45p 75.45p 75.45p 75.45p 0
27/04/2012 75.45p 75.45p 75.45p 75.45p 0
26/04/2012 75.45p 75.45p 75.45p 75.45p 0
25/04/2012 75.45p 75.45p 75.45p 75.45p 0
24/04/2012 75.45p 75.45p 75.45p 75.45p 0
23/04/2012 75.45p 75.45p 75.45p 75.45p 5534
20/04/2012 75.45p 76.80p 74.54p 75.45p 0
19/04/2012 75.45p 76.80p 74.54p 75.45p 0
18/04/2012 75.45p 76.80p 74.54p 75.45p 0
17/04/2012 75.45p 76.80p 74.54p 75.45p 0
16/04/2012 75.45p 76.80p 74.54p 75.45p 0

*Close Price adjusted for both dividends and splits