Shares Magazine
4.50p+0.00 (+0.00%)29 Oct 2024, 11:31
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
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 |
|---|---|---|
| Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
| Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
| Domino's Pizza Group PLC | 314.40 | 4.38 |
| Schroders PLC | 358.80 | 4.30 |
| Auction Technology Group PLC | 469.00 | 4.11 |
| Helios Towers PLC | 110.40 | 3.76 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 974.50 | -3.13 |
| Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
| Ithaca Energy PLC | 98.70 | -2.85 |
| Empiric Student Property PLC | 92.50 | -2.12 |
| Harworth Group PLC | 175.00 | -1.96 |
| Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.