4.00p+0.00 (+0.00%)01 Aug 2024, 13:01
Secure Property Development & Investment PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Nov 20, 2023 | 4.00p | 4.50p | 4.50p | 4.00p | 50,000 |
Nov 9, 2023 | 4.00p | 3.51p | 3.50p | 4.00p | 99,970 |
Nov 7, 2023 | 4.00p | 4.25p | 4.25p | 4.00p | 589 |
Nov 3, 2023 | 4.00p | 4.50p | 4.50p | 4.00p | 31 |
Oct 27, 2023 | 4.50p | 4.00p | 3.10p | 4.00p | 100,000 |
Oct 26, 2023 | 5.50p | 5.00p | 4.05p | 4.50p | 129,252 |
Oct 24, 2023 | 5.50p | 5.00p | 5.00p | 5.50p | 871 |
Oct 20, 2023 | 5.50p | 5.00p | 5.00p | 5.50p | 52 |
Oct 11, 2023 | 6.00p | 6.00p | 5.50p | 5.50p | 50,018 |
Oct 6, 2023 | 6.00p | 5.75p | 5.75p | 6.00p | 50,000 |
Sep 6, 2023 | 5.38p | 6.25p | 5.38p | 6.00p | 146,061 |
Sep 5, 2023 | 5.38p | 5.70p | 5.70p | 5.38p | 25,000 |
Sep 4, 2023 | 5.38p | 5.75p | 5.75p | 5.38p | 34 |
Showing 1 to 26 of 26
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.