Shares Magazine
162.50p-0.50 (-0.31%)11 Jul 2025, 16:35
Phoenix Spree Deutschland Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 163.00p | 164.32p | 162.50p | 162.50p | 9,540 |
| Jul 10, 2025 | 162.00p | 164.19p | 162.00p | 163.00p | 31,736 |
| Jul 9, 2025 | 164.00p | 166.50p | 162.00p | 163.00p | 47,682 |
| Jul 8, 2025 | 165.00p | 166.50p | 164.00p | 164.00p | 5,557 |
| Jul 7, 2025 | 165.50p | 170.74p | 165.00p | 166.50p | 24,848 |
| Jul 4, 2025 | 165.50p | 166.00p | 165.50p | 165.50p | 5,814 |
| Jul 3, 2025 | 166.00p | 166.50p | 165.50p | 165.50p | 13,063 |
| Jul 2, 2025 | 169.50p | 170.50p | 165.50p | 166.00p | 22,379 |
| Jul 1, 2025 | 169.00p | 169.50p | 168.00p | 169.50p | 14,585 |
| Jun 30, 2025 | 169.00p | 172.50p | 165.00p | 165.00p | 4,881 |
| Jun 27, 2025 | 166.00p | 170.50p | 165.50p | 169.00p | 4,047 |
| Jun 26, 2025 | 166.00p | 171.00p | 165.00p | 165.00p | 9,423 |
| Jun 25, 2025 | 167.00p | 169.50p | 167.00p | 168.50p | 11,447 |
| Jun 24, 2025 | 165.50p | 170.00p | 165.23p | 170.00p | 12,141 |
| Jun 23, 2025 | 170.00p | 172.50p | 165.50p | 166.50p | 18,703 |
| Jun 20, 2025 | 165.50p | 171.72p | 165.00p | 170.50p | 25,317 |
| Jun 19, 2025 | 170.00p | 170.00p | 169.06p | 170.00p | 8,274 |
| Jun 18, 2025 | 167.00p | 172.17p | 165.00p | 167.00p | 40,789 |
| Jun 17, 2025 | 168.50p | 169.85p | 166.00p | 166.00p | 13,111 |
| Jun 16, 2025 | 167.00p | 171.00p | 167.00p | 171.00p | 13,142 |
| Jun 13, 2025 | 166.50p | 172.50p | 166.50p | 172.50p | 22,039 |
| Jun 12, 2025 | 166.00p | 171.76p | 166.00p | 167.50p | 39,612 |
| Jun 11, 2025 | 167.00p | 171.62p | 166.00p | 166.50p | 8,158 |
| Jun 10, 2025 | 172.50p | 172.50p | 166.50p | 172.50p | 3,826 |
| Jun 9, 2025 | 166.00p | 167.00p | 166.00p | 166.00p | 77,967 |
| Jun 6, 2025 | 166.50p | 167.50p | 165.00p | 166.00p | 21,738 |
| Jun 5, 2025 | 166.50p | 169.50p | 166.50p | 169.50p | 41,960 |
| Jun 4, 2025 | 174.50p | 174.50p | 166.00p | 166.00p | 7,879 |
| Jun 3, 2025 | 169.50p | 169.50p | 165.50p | 168.00p | 32,997 |
| Jun 2, 2025 | 165.50p | 167.50p | 165.00p | 165.00p | 258,677 |
| May 30, 2025 | 165.50p | 167.69p | 165.50p | 166.00p | 22,212 |
| May 29, 2025 | 167.00p | 167.78p | 165.00p | 165.50p | 419,373 |
| May 28, 2025 | 166.00p | 168.85p | 165.00p | 166.00p | 7,235 |
| May 27, 2025 | 165.50p | 169.50p | 165.00p | 167.00p | 43,854 |
| May 23, 2025 | 165.00p | 168.00p | 165.00p | 165.50p | 215,373 |
| May 22, 2025 | 165.50p | 167.00p | 165.00p | 167.00p | 9,665 |
| May 21, 2025 | 165.50p | 167.00p | 163.00p | 163.00p | 13,477 |
| May 20, 2025 | 166.50p | 168.50p | 165.50p | 166.50p | 10,385 |
| May 19, 2025 | 170.00p | 170.00p | 165.50p | 167.50p | 240,945 |
| May 16, 2025 | 167.50p | 174.00p | 166.00p | 168.00p | 8,337 |
| May 15, 2025 | 167.50p | 169.50p | 167.50p | 167.50p | 50,925 |
| May 14, 2025 | 171.00p | 171.87p | 169.50p | 170.00p | 10,865 |
| May 13, 2025 | 170.00p | 173.80p | 167.50p | 171.50p | 44,205 |
| May 12, 2025 | 170.00p | 177.50p | 170.00p | 171.00p | 18,768 |
| May 9, 2025 | 170.00p | 171.48p | 168.50p | 170.00p | 44,748 |
| May 8, 2025 | 169.00p | 170.00p | 168.50p | 170.00p | 57,229 |
| May 7, 2025 | 170.00p | 170.19p | 167.50p | 168.50p | 10,283 |
| May 6, 2025 | 170.00p | 170.00p | 167.50p | 169.00p | 13,661 |
| May 2, 2025 | 174.50p | 174.50p | 168.50p | 168.50p | 60,095 |
| May 1, 2025 | 173.00p | 174.69p | 170.18p | 174.50p | 28,738 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.