Shares Magazine
4.00p+0.00 (+0.00%)29 Apr 2024, 15:43
Secure Property Development & Investment PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 8, 2023 | 5.38p | 5.00p | 5.00p | 5.38p | 217 |
| Jul 27, 2023 | 5.63p | 5.00p | 5.00p | 5.38p | 20,000 |
| Jul 25, 2023 | 5.63p | 5.63p | 5.63p | 5.63p | 871 |
| May 26, 2023 | 5.63p | 5.75p | 4.47p | 5.63p | 4,539,821 |
Showing 1 to 27 of 27
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 |
|---|---|---|
| Trainline PLC | 320.80 | 6.58 |
| Phoenix Group Holdings PLC | 519.50 | 6.45 |
| Tritax Eurobox PLC | 59.70 | 5.66 |
| Vistry Group PLC | 1,287.00 | 5.06 |
| Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
| Genus PLC | 1,868.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tbc Bank Group PLC | 2,995.00 | -8.55 |
| Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
| Hiscox LTD | 1,114.00 | -5.19 |
| Watches Of Switzerland Group PLC | 332.00 | -3.77 |
| Rhi Magnesita N.V. | 3,555.00 | -3.13 |
| 4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.