Shares Magazine
4.50p+0.00 (+0.00%)14 Nov 2024, 12:49
Secure Property Development & Investment PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 4.50p | 4.99p | 4.00p | 4.50p | 10,300 |
| Oct 29, 2024 | 4.50p | 5.00p | 5.00p | 4.50p | 20 |
| Oct 24, 2024 | 4.50p | 4.50p | 4.50p | 4.50p | 8,344 |
| Oct 1, 2024 | 4.50p | 4.05p | 4.05p | 4.50p | 69 |
| Sep 20, 2024 | 4.50p | 4.00p | 4.00p | 4.50p | 22 |
| Sep 12, 2024 | 4.00p | 4.50p | 4.50p | 4.50p | 452 |
| Sep 11, 2024 | 4.00p | 4.50p | 4.50p | 4.00p | 8,412 |
| Aug 1, 2024 | 4.00p | 4.49p | 4.49p | 4.00p | 1 |
| Jul 2, 2024 | 4.00p | 4.10p | 4.10p | 4.00p | 13,588 |
| Jun 4, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 31 |
| Apr 29, 2024 | 4.00p | 4.25p | 4.25p | 4.00p | 12 |
| Apr 17, 2024 | 4.00p | 4.50p | 4.50p | 4.00p | 53 |
| Mar 28, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 170 |
| Feb 29, 2024 | 4.00p | 3.51p | 3.51p | 4.00p | 74 |
| Feb 28, 2024 | 4.00p | 4.50p | 3.50p | 4.00p | 352 |
| Feb 27, 2024 | 4.00p | 3.51p | 3.51p | 4.00p | 2 |
| Jan 24, 2024 | 4.00p | 4.00p | 4.00p | 3.75p | 40,000 |
| Jan 16, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 52 |
| Dec 15, 2023 | 4.00p | 4.50p | 4.50p | 4.00p | 40,000 |
| Nov 29, 2023 | 4.00p | 4.25p | 4.25p | 4.00p | 60,000 |
Showing 1 to 20 of 20
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 |
|---|---|---|
| Games Workshop Group PLC | 13,500.00 | 15.29 |
| Clarkson PLC | 3,910.00 | 8.61 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Auction Technology Group PLC | 449.50 | 4.90 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Close Brothers Group PLC | 207.20 | -3.36 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |