- Share Prices
Phoenix Spree Deutschland Limited (PSDL)
154.50p+3.00 (+1.98%)28 Mar 2024, 11:49
Phoenix Spree Deutschland Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 151.50p | 153.33p | 149.08p | 151.50p | 7,143 |
Mar 26, 2024 | 152.50p | 152.50p | 150.00p | 151.50p | 72,196 |
Mar 25, 2024 | 144.50p | 152.00p | 144.50p | 151.50p | 311,178 |
Mar 22, 2024 | 146.00p | 149.82p | 146.00p | 148.00p | 122,068 |
Mar 21, 2024 | 143.00p | 146.47p | 143.00p | 145.00p | 72,269 |
Mar 20, 2024 | 139.00p | 146.00p | 139.00p | 142.00p | 353,993 |
Mar 19, 2024 | 140.00p | 141.00p | 138.48p | 139.50p | 156,492 |
Mar 18, 2024 | 143.00p | 145.00p | 140.50p | 141.00p | 109,960 |
Mar 15, 2024 | 147.00p | 150.17p | 140.00p | 141.00p | 4,747,969 |
Mar 14, 2024 | 140.00p | 147.50p | 139.00p | 145.50p | 377,120 |
Mar 13, 2024 | 128.00p | 141.00p | 125.00p | 138.00p | 493,374 |
Mar 12, 2024 | 140.00p | 143.00p | 124.50p | 124.50p | 444,516 |
Mar 11, 2024 | 141.50p | 146.00p | 135.50p | 135.50p | 65,558 |
Mar 8, 2024 | 146.00p | 146.00p | 141.00p | 143.00p | 399,053 |
Mar 7, 2024 | 144.00p | 147.50p | 142.94p | 144.00p | 459,134 |
Mar 6, 2024 | 148.50p | 148.55p | 144.00p | 145.00p | 250,751 |
Mar 5, 2024 | 152.50p | 155.00p | 144.00p | 145.00p | 306,068 |
Mar 4, 2024 | 150.00p | 157.50p | 150.00p | 153.00p | 85,414 |
Mar 1, 2024 | 159.50p | 159.50p | 147.50p | 150.00p | 206,826 |
Feb 29, 2024 | 164.50p | 164.50p | 150.00p | 152.00p | 516,853 |
Feb 28, 2024 | 168.50p | 170.97p | 164.00p | 166.00p | 95,324 |
Feb 27, 2024 | 172.00p | 172.00p | 168.00p | 168.00p | 23,753 |
Feb 26, 2024 | 170.00p | 171.56p | 168.00p | 168.00p | 40,459 |
Feb 23, 2024 | 175.00p | 179.00p | 169.50p | 169.50p | 22,255 |
Feb 22, 2024 | 174.50p | 176.00p | 169.00p | 169.00p | 76,153 |
Feb 21, 2024 | 173.00p | 176.50p | 171.00p | 171.00p | 17,769 |
Feb 20, 2024 | 175.50p | 177.56p | 175.50p | 175.50p | 189 |
Feb 19, 2024 | 172.50p | 177.50p | 171.50p | 171.50p | 13,324 |
Feb 16, 2024 | 173.50p | 173.50p | 172.50p | 172.50p | 15,236 |
Feb 15, 2024 | 174.00p | 177.38p | 172.50p | 173.00p | 16,172 |
Feb 14, 2024 | 177.50p | 182.00p | 170.00p | 170.00p | 31,242 |
Feb 13, 2024 | 182.00p | 182.00p | 177.50p | 181.50p | 25,080 |
Feb 12, 2024 | 177.50p | 182.00p | 177.50p | 182.00p | 27,880 |
Feb 9, 2024 | 180.50p | 182.50p | 177.00p | 177.00p | 79,306 |
Feb 8, 2024 | 178.50p | 178.67p | 177.24p | 178.00p | 29,257 |
Feb 7, 2024 | 175.00p | 181.50p | 172.50p | 178.00p | 212,807 |
Feb 6, 2024 | 180.00p | 182.00p | 180.00p | 181.00p | 146,305 |
Feb 5, 2024 | 181.00p | 182.50p | 178.63p | 182.50p | 15,082 |
Feb 2, 2024 | 178.50p | 181.50p | 178.50p | 180.50p | 13,626 |
Feb 1, 2024 | 181.50p | 181.50p | 178.00p | 179.50p | 396,777 |
Jan 31, 2024 | 180.00p | 180.00p | 176.59p | 179.00p | 15,919 |
Jan 30, 2024 | 178.00p | 182.00p | 174.50p | 178.00p | 187,506 |
Jan 29, 2024 | 175.00p | 180.00p | 174.67p | 180.00p | 465,140 |
Jan 26, 2024 | 173.00p | 174.69p | 171.00p | 174.50p | 2,412,278 |
Jan 25, 2024 | 171.00p | 173.18p | 170.60p | 173.00p | 27,752 |
Jan 24, 2024 | 172.00p | 172.00p | 170.00p | 172.00p | 4,738 |
Jan 23, 2024 | 170.50p | 170.92p | 168.66p | 170.50p | 11,869 |
Jan 22, 2024 | 168.00p | 171.30p | 168.00p | 170.00p | 86,721 |
Jan 19, 2024 | 169.00p | 171.50p | 169.00p | 169.00p | 27,202 |
Jan 18, 2024 | 167.00p | 171.50p | 166.00p | 169.00p | 70,908 |