1. Share Prices

  2. Phoenix Spree Deutschland Limited (PSDL)

148.50p+1.50 (+1.02%)24 Apr 2024, 17:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Phoenix Spree Deutschland Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024148.50p152.00p146.50p147.00p68,979
Apr 22, 2024143.00p146.50p142.52p146.50p62,913
Apr 19, 2024141.50p144.50p141.00p142.00p23,377
Apr 18, 2024142.00p144.50p142.00p142.00p70
Apr 17, 2024142.50p142.50p140.00p140.50p29,263
Apr 16, 2024142.00p144.50p139.45p142.00p1,019
Apr 15, 2024139.50p145.00p139.50p139.50p3,886
Apr 12, 2024140.00p140.86p138.00p139.50p65,360
Apr 11, 2024140.05p140.05p140.05p141.25p2,400
Apr 10, 2024141.00p143.62p140.00p140.00p32,752
Apr 9, 2024139.00p142.50p139.00p141.00p180,082
Apr 8, 2024139.00p142.50p139.00p140.00p79,346
Apr 5, 2024140.00p144.50p135.50p136.00p200,716
Apr 4, 2024146.00p144.33p140.00p140.00p50,209
Apr 3, 2024147.00p148.00p141.00p141.00p85,806
Apr 2, 2024151.00p151.00p140.00p140.50p186,262
Mar 28, 2024155.50p156.06p151.00p151.00p127,588
Mar 27, 2024151.50p153.33p149.08p151.50p7,143
Mar 26, 2024152.50p152.50p150.00p151.50p72,196
Mar 25, 2024144.50p152.00p144.50p151.50p311,178
Mar 22, 2024146.00p149.82p146.00p148.00p122,068
Mar 21, 2024143.00p146.47p143.00p145.00p72,269
Mar 20, 2024139.00p146.00p139.00p142.00p353,993
Mar 19, 2024140.00p141.00p138.48p139.50p156,492
Mar 18, 2024143.00p145.00p140.50p141.00p109,960
Mar 15, 2024147.00p150.17p140.00p141.00p4,747,969
Mar 14, 2024140.00p147.50p139.00p145.50p377,120
Mar 13, 2024128.00p141.00p125.00p138.00p493,374
Mar 12, 2024140.00p143.00p124.50p124.50p444,516
Mar 11, 2024141.50p146.00p135.50p135.50p65,558
Mar 8, 2024146.00p146.00p141.00p143.00p399,053
Mar 7, 2024144.00p147.50p142.94p144.00p459,134
Mar 6, 2024148.50p148.55p144.00p145.00p250,751
Mar 5, 2024152.50p155.00p144.00p145.00p306,068
Mar 4, 2024150.00p157.50p150.00p153.00p85,414
Mar 1, 2024159.50p159.50p147.50p150.00p206,826
Feb 29, 2024164.50p164.50p150.00p152.00p516,853
Feb 28, 2024168.50p170.97p164.00p166.00p95,324
Feb 27, 2024172.00p172.00p168.00p168.00p23,753
Feb 26, 2024170.00p171.56p168.00p168.00p40,459
Feb 23, 2024175.00p179.00p169.50p169.50p22,255
Feb 22, 2024174.50p176.00p169.00p169.00p76,153
Feb 21, 2024173.00p176.50p171.00p171.00p17,769
Feb 20, 2024175.50p177.56p175.50p175.50p189
Feb 19, 2024172.50p177.50p171.50p171.50p13,324
Feb 16, 2024173.50p173.50p172.50p172.50p15,236
Feb 15, 2024174.00p177.38p172.50p173.00p16,172
Feb 14, 2024177.50p182.00p170.00p170.00p31,242
Feb 13, 2024182.00p182.00p177.50p181.50p25,080
Feb 12, 2024177.50p182.00p177.50p182.00p27,880
123456
Showing 1 to 50 of 253

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.185.90
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61
Hochschild Mining PLC156.803.57

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Mitie Group PLC116.00-3.33
Workspace Group PLC481.00-3.32