Shares Magazine
5.50p+0.00 (+0.00%)11 Jul 2025, 11:00
Secure Property Development & Investment PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 5.50p | 5.90p | 5.90p | 5.50p | 964 |
| Jul 10, 2025 | 6.00p | 5.00p | 5.00p | 5.50p | 60,000 |
| Jul 9, 2025 | 6.00p | 6.80p | 6.00p | 6.00p | 137,693 |
| Jul 8, 2025 | 3.90p | 7.90p | 4.00p | 6.00p | 427,762 |
| Jul 7, 2025 | 3.75p | 4.00p | 4.00p | 3.90p | 100,125 |
| Jul 3, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 27,000 |
| Jul 2, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 56,189 |
| Jun 24, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 146 |
| Jun 20, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 25 |
| Jun 16, 2025 | 3.50p | 4.00p | 3.50p | 3.75p | 28,617 |
| Jun 6, 2025 | 3.75p | 3.74p | 3.52p | 3.50p | 70,490 |
| Jun 4, 2025 | 3.50p | 4.00p | 4.00p | 3.50p | 25,000 |
| May 28, 2025 | 3.50p | 3.50p | 3.50p | 3.50p | 20,000 |
| May 22, 2025 | 3.25p | 3.50p | 3.50p | 3.50p | 32,000 |
| May 21, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 28 |
| May 20, 2025 | 3.25p | 3.50p | 3.40p | 3.25p | 80,066 |
| May 19, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 18,000 |
| May 16, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 20,000 |
| May 15, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 31,000 |
| May 14, 2025 | 3.00p | 3.50p | 3.30p | 3.25p | 20,745 |
| May 12, 2025 | 3.25p | 3.38p | 2.75p | 3.00p | 551,937 |
| May 7, 2025 | 3.50p | 3.10p | 3.00p | 3.50p | 210,000 |
| May 6, 2025 | 3.50p | 3.04p | 3.04p | 3.04p | 89,999 |
| May 2, 2025 | 3.50p | 3.20p | 3.00p | 3.10p | 549,000 |
| May 1, 2025 | 3.50p | 3.54p | 3.00p | 3.30p | 625,730 |
| Apr 28, 2025 | 3.75p | 3.60p | 3.25p | 3.50p | 194,525 |
| Apr 25, 2025 | 3.75p | 3.51p | 3.50p | 3.75p | 100,000 |
| Apr 23, 2025 | 3.75p | 3.55p | 3.50p | 3.75p | 100,155 |
| Apr 22, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 93 |
| Apr 17, 2025 | 3.75p | 3.90p | 3.90p | 3.75p | 7,229 |
| Apr 16, 2025 | 3.75p | 3.58p | 3.50p | 3.75p | 110,000 |
| Apr 15, 2025 | 3.75p | 4.00p | 3.44p | 3.75p | 9,417 |
| Apr 14, 2025 | 4.00p | 4.00p | 3.50p | 3.75p | 178,025 |
| Apr 9, 2025 | 4.00p | 3.51p | 3.51p | 4.00p | 15,000 |
| Apr 8, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 35,507 |
| Apr 4, 2025 | 4.00p | 3.51p | 3.50p | 4.00p | 50,000 |
| Apr 3, 2025 | 4.00p | 3.51p | 3.50p | 4.00p | 50,000 |
| Apr 1, 2025 | 4.00p | 3.70p | 3.50p | 4.00p | 213,000 |
| Mar 31, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 242,077 |
| Mar 28, 2025 | 4.00p | 4.00p | 3.50p | 3.50p | 348,000 |
| Mar 26, 2025 | 4.00p | 3.50p | 3.50p | 4.00p | 84 |
| Mar 25, 2025 | 3.75p | 4.00p | 4.00p | 4.00p | 14,345 |
| Mar 24, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 283,000 |
| Mar 21, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 741 |
| Mar 20, 2025 | 3.75p | 3.72p | 3.50p | 3.75p | 67,000 |
| Mar 19, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 25,000 |
| Mar 18, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 25,000 |
| Mar 17, 2025 | 3.75p | 3.50p | 3.50p | 3.50p | 610,000 |
| Mar 14, 2025 | 3.75p | 4.00p | 4.00p | 4.00p | 6,703 |
| Mar 11, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 71 |
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.