157.50p-0.50 (-0.32%)26 Jul 2024, 16:35
Phoenix Spree Deutschland Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 157.50p | 157.50p | 157.50p | 157.50p | 708 |
Jul 25, 2024 | 161.00p | 161.00p | 157.50p | 158.00p | 3,769 |
Jul 24, 2024 | 157.50p | 159.00p | 157.50p | 157.50p | 36,459 |
Jul 23, 2024 | 157.50p | 159.00p | 157.50p | 157.50p | 6,859 |
Jul 22, 2024 | 158.50p | 159.13p | 157.50p | 157.50p | 4,195 |
Jul 19, 2024 | 157.50p | 157.50p | 157.50p | 157.50p | 1,066 |
Jul 18, 2024 | 157.50p | 159.00p | 157.50p | 157.50p | 22,494 |
Jul 17, 2024 | 157.50p | 159.00p | 157.50p | 157.50p | 11,713 |
Jul 16, 2024 | 157.50p | 158.50p | 157.50p | 158.00p | 219,978 |
Jul 15, 2024 | 158.00p | 159.63p | 157.50p | 157.50p | 19,464 |
Jul 12, 2024 | 158.00p | 159.00p | 158.00p | 158.00p | 12,704 |
Jul 11, 2024 | 159.00p | 159.00p | 158.00p | 158.00p | 30,966 |
Jul 10, 2024 | 157.50p | 158.73p | 157.50p | 157.50p | 13,666 |
Jul 9, 2024 | 157.50p | 159.00p | 157.50p | 157.50p | 12,737 |
Jul 8, 2024 | 159.00p | 159.00p | 157.50p | 158.00p | 82,294 |
Jul 5, 2024 | 158.00p | 158.82p | 157.50p | 157.50p | 53,188 |
Jul 4, 2024 | 158.00p | 159.00p | 157.50p | 157.50p | 17,152 |
Jul 3, 2024 | 157.50p | 159.50p | 157.00p | 157.50p | 141,354 |
Jul 2, 2024 | 152.50p | 158.50p | 152.50p | 158.50p | 16,995 |
Jul 1, 2024 | 152.50p | 159.49p | 152.50p | 157.50p | 13,813 |
Jun 28, 2024 | 157.50p | 157.50p | 156.17p | 157.50p | 2,657 |
Jun 27, 2024 | 157.00p | 157.00p | 155.00p | 155.00p | 90,051 |
Jun 26, 2024 | 156.00p | 156.65p | 155.00p | 156.00p | 11,601 |
Jun 25, 2024 | 158.50p | 158.50p | 155.50p | 156.50p | 65,472 |
Jun 24, 2024 | 158.00p | 159.50p | 155.50p | 156.50p | 28,972 |
Jun 21, 2024 | 158.00p | 159.50p | 155.20p | 159.50p | 48,822 |
Jun 20, 2024 | 158.00p | 159.50p | 155.00p | 159.50p | 21,807 |
Jun 19, 2024 | 158.00p | 159.50p | 155.00p | 159.50p | 8,832 |
Jun 18, 2024 | 155.50p | 160.00p | 155.50p | 160.00p | 78,678 |
Jun 17, 2024 | 160.00p | 160.00p | 155.50p | 160.00p | 12,895 |
Jun 14, 2024 | 160.50p | 161.50p | 155.00p | 155.00p | 201,779 |
Jun 13, 2024 | 161.50p | 163.49p | 160.00p | 161.50p | 3,262 |
Jun 12, 2024 | 160.00p | 162.80p | 158.00p | 161.50p | 28,072 |
Jun 11, 2024 | 160.50p | 161.00p | 155.50p | 156.50p | 10,140 |
Jun 10, 2024 | 160.00p | 161.86p | 157.00p | 160.00p | 27,937 |
Jun 7, 2024 | 161.00p | 162.45p | 155.00p | 156.00p | 598,229 |
Jun 6, 2024 | 160.00p | 162.50p | 160.00p | 162.50p | 56,989 |
Jun 5, 2024 | 160.00p | 161.25p | 159.00p | 160.00p | 5,425 |
Jun 4, 2024 | 162.00p | 162.00p | 159.35p | 160.00p | 15,784 |
Jun 3, 2024 | 160.00p | 162.51p | 160.00p | 160.00p | 35,189 |
May 31, 2024 | 161.00p | 161.00p | 159.50p | 160.00p | 115,865 |
May 30, 2024 | 159.00p | 160.50p | 159.00p | 160.00p | 44,765 |
May 29, 2024 | 160.00p | 160.50p | 159.00p | 159.00p | 53,369 |
May 28, 2024 | 158.50p | 159.88p | 158.00p | 159.00p | 10,542 |
May 24, 2024 | 158.00p | 158.50p | 157.00p | 158.00p | 50,665 |
May 23, 2024 | 157.00p | 160.00p | 157.00p | 160.00p | 36,481 |
May 22, 2024 | 155.00p | 157.84p | 155.00p | 157.25p | 55,992 |
May 21, 2024 | 155.00p | 158.00p | 153.38p | 157.00p | 69,329 |
May 20, 2024 | 155.00p | 159.50p | 155.00p | 157.00p | 32,916 |
May 17, 2024 | 153.00p | 154.01p | 153.00p | 153.00p | 942 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.