Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-04 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-03 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-02 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-11-01 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-31 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-28 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-27 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-26 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-25 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-24 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-21 | 4.888 | 5.092 | 4.888 | 4.888 | 4.888 | 9,098 |
| 2022-10-20 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-19 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-18 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-17 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-14 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-13 | 4.888 | 4.888 | 4.675 | 4.888 | 4.888 | 28 |
| 2022-10-12 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-11 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-10 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-07 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-06 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-05 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-10-04 | 4.888 | 5.100 | 4.888 | 4.888 | 4.888 | 30 |
| 2022-10-03 | 4.888 | 5.100 | 4.888 | 4.888 | 4.888 | 16 |
| 2022-09-30 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-09-29 | 4.888 | 4.888 | 4.760 | 4.888 | 4.888 | 865 |
| 2022-09-28 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2022-09-27 | 4.888 | 5.100 | 4.888 | 4.888 | 4.888 | 40 |
| 2022-09-26 | 5.100 | 5.100 | 4.888 | 4.888 | 4.888 | 5,000 |
| 2022-09-23 | 5.313 | 5.525 | 5.313 | 5.313 | 5.313 | 15 |
| 2022-09-22 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-21 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-20 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-16 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-15 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-14 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-13 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-12 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-09 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-08 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-07 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-06 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-05 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-02 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-09-01 | 5.313 | 5.313 | 5.100 | 5.313 | 5.313 | 22 |
| 2022-08-31 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-30 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-26 | 5.313 | 5.313 | 5.100 | 5.313 | 5.313 | 61,510 |
| 2022-08-25 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-24 | 5.313 | 5.525 | 5.313 | 5.313 | 5.313 | 100 |
| 2022-08-23 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-22 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-19 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-18 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-17 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-16 | 5.313 | 5.313 | 5.109 | 5.313 | 5.313 | 3,745 |
| 2022-08-15 | 5.313 | 5.525 | 5.313 | 5.313 | 5.313 | 40 |
| 2022-08-12 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.