Shares Magazine
4.00p-0.50 (-11.11%)20 Dec 2024, 16:35
Secure Property Development & Investment PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 16, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 52 |
Showing 1 to 22 of 22
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.