Shares Magazine
4.00p-0.25 (-5.88%)31 Jan 2025, 16:28
Secure Property Development & Investment PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 20, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 100,000 |
| Jan 16, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 250,497 |
| Jan 14, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 149,503 |
| Jan 13, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 100,000 |
| Jan 10, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 279,503 |
| Jan 9, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 253,774 |
| Jan 8, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 90,000 |
| Jan 7, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 98,113 |
| Jan 6, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 200,000 |
| Jan 3, 2025 | 4.00p | 4.50p | 4.00p | 4.00p | 78,773 |
| Jan 2, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 70,000 |
| Dec 31, 2024 | 4.00p | 4.50p | 4.50p | 4.00p | 158 |
| Dec 30, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 15,000 |
| Dec 24, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 25,500 |
| Dec 20, 2024 | 4.50p | 5.00p | 4.00p | 4.00p | 32,549 |
| Dec 6, 2024 | 4.50p | 4.90p | 4.90p | 4.50p | 1,620 |
| Dec 2, 2024 | 4.50p | 5.00p | 5.00p | 4.50p | 275 |
| Nov 29, 2024 | 4.50p | 4.05p | 4.05p | 4.50p | 4,687 |
| 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 |
Showing 1 to 35 of 35
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 |
|---|---|---|
| Smiths Group PLC | 2,066.00 | 10.78 |
| Wood Group (John) PLC | 72.45 | 6.15 |
| Bridgepoint Group PLC | 381.20 | 6.07 |
| Paragon Banking Group PLC | 803.50 | 4.90 |
| Osb Group PLC | 421.40 | 4.41 |
| Raspberry Pi Holdings PLC | 766.00 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 618.00 | -2.98 |
| Aston Martin Lagonda Global Holdings PLC | 105.50 | -2.68 |
| Rs Group PLC | 650.50 | -2.55 |
| Fresnillo PLC | 696.00 | -2.32 |
| Trainline PLC | 360.00 | -2.17 |
| Hochschild Mining PLC | 176.00 | -2.11 |
Risers/fallers data from previous trading day.