Shares Magazine
157.50p-2.00 (-1.25%)11 Apr 2025, 16:35
Phoenix Spree Deutschland Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 154.00p | 160.45p | 154.00p | 157.50p | 36,490 |
| Apr 10, 2025 | 159.00p | 159.50p | 154.69p | 159.50p | 28,203 |
| Apr 9, 2025 | 155.50p | 159.00p | 152.07p | 155.50p | 32,974 |
| Apr 8, 2025 | 161.50p | 161.50p | 154.00p | 159.50p | 16,013 |
| Apr 7, 2025 | 153.50p | 160.00p | 151.50p | 160.00p | 80,210 |
| Apr 4, 2025 | 160.00p | 160.00p | 153.00p | 153.50p | 41,094 |
| Apr 3, 2025 | 156.50p | 166.74p | 156.50p | 160.00p | 41,686 |
| Apr 2, 2025 | 163.93p | 163.93p | 158.15p | 159.75p | 5,721 |
| Apr 1, 2025 | 162.00p | 166.00p | 158.75p | 166.00p | 60,645 |
| Mar 31, 2025 | 163.00p | 164.50p | 157.00p | 164.00p | 26,945 |
| Mar 28, 2025 | 157.50p | 163.67p | 157.50p | 163.50p | 35,832 |
| Mar 27, 2025 | 158.00p | 160.00p | 157.00p | 158.50p | 202,172 |
| Mar 26, 2025 | 162.00p | 164.00p | 159.60p | 163.00p | 49,499 |
| Mar 25, 2025 | 162.00p | 164.50p | 156.50p | 162.00p | 62,773 |
| Mar 24, 2025 | 160.00p | 162.00p | 159.96p | 160.00p | 20,546 |
| Mar 21, 2025 | 158.00p | 163.40p | 156.90p | 161.00p | 27,892 |
| Mar 20, 2025 | 164.50p | 164.50p | 158.00p | 158.00p | 31,545 |
| Mar 19, 2025 | 161.00p | 164.47p | 158.00p | 161.50p | 56,010 |
| Mar 18, 2025 | 160.00p | 165.00p | 157.38p | 165.00p | 4,829 |
| Mar 17, 2025 | 156.00p | 161.94p | 156.00p | 158.00p | 51,724 |
| Mar 14, 2025 | 164.50p | 164.50p | 155.50p | 159.00p | 58,692 |
| Mar 13, 2025 | 162.68p | 163.76p | 160.00p | 162.25p | 25,583 |
| Mar 12, 2025 | 164.50p | 164.50p | 158.50p | 160.00p | 13,101 |
| Mar 11, 2025 | 166.50p | 166.50p | 158.50p | 158.50p | 27,927 |
| Mar 10, 2025 | 166.50p | 166.50p | 161.00p | 163.50p | 4,667 |
| Mar 7, 2025 | 165.00p | 165.00p | 158.50p | 158.50p | 15,527 |
| Mar 6, 2025 | 170.50p | 170.50p | 160.50p | 163.25p | 26,352 |
| Mar 5, 2025 | 162.00p | 170.50p | 161.00p | 170.50p | 46,623 |
| Mar 4, 2025 | 163.00p | 163.00p | 162.00p | 164.25p | 56,528 |
| Mar 3, 2025 | 163.50p | 171.57p | 162.42p | 165.25p | 17,079 |
| Feb 28, 2025 | 166.00p | 166.00p | 160.50p | 164.50p | 11,944 |
| Feb 27, 2025 | 165.50p | 167.50p | 163.00p | 164.75p | 4,124 |
| Feb 26, 2025 | 155.50p | 172.38p | 155.50p | 167.00p | 39,100 |
| Feb 25, 2025 | 161.70p | 161.70p | 161.13p | 162.25p | 1,159 |
| Feb 24, 2025 | 162.00p | 163.50p | 161.08p | 163.50p | 24,425 |
| Feb 21, 2025 | 161.50p | 161.98p | 160.75p | 161.50p | 6,781 |
| Feb 20, 2025 | 164.00p | 165.37p | 162.00p | 163.50p | 17,202 |
| Feb 19, 2025 | 163.00p | 163.00p | 157.75p | 161.00p | 14,042 |
| Feb 18, 2025 | 157.21p | 165.94p | 157.21p | 164.50p | 22,420 |
| Feb 17, 2025 | 164.00p | 167.00p | 160.00p | 160.00p | 23,991 |
| Feb 14, 2025 | 164.00p | 167.00p | 157.00p | 163.50p | 27,371 |
| Feb 13, 2025 | 160.50p | 166.94p | 160.50p | 165.00p | 3,996 |
| Feb 12, 2025 | 163.00p | 167.50p | 161.00p | 164.50p | 8,812 |
| Feb 11, 2025 | 165.00p | 167.50p | 163.00p | 163.00p | 23,935 |
| Feb 10, 2025 | 166.50p | 169.50p | 165.00p | 166.00p | 44,653 |
| Feb 7, 2025 | 157.50p | 171.00p | 157.50p | 168.00p | 169,474 |
| Feb 6, 2025 | 151.50p | 157.50p | 151.50p | 155.00p | 10,537 |
| Feb 5, 2025 | 153.50p | 156.44p | 151.75p | 153.00p | 79,938 |
| Feb 4, 2025 | 154.00p | 165.50p | 148.00p | 153.50p | 104,712 |
| Feb 3, 2025 | 170.00p | 170.00p | 157.00p | 157.00p | 55,938 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.