Secure Property Development & Investment Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-10 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-09 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-08 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-05 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-04 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-03 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-02 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-08-01 | 5.313 | 5.525 | 5.313 | 5.313 | 5.313 | 16 |
| 2022-07-29 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-28 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-27 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-26 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-25 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-22 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-21 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-20 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-19 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-18 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-15 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-14 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-13 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-12 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-11 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-08 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-07 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-06 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-05 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-04 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-07-01 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-30 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-29 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-28 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-27 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-24 | 5.313 | 5.313 | 4.930 | 5.313 | 5.313 | 507,290 |
| 2022-06-23 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-22 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-21 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-20 | 5.313 | 5.313 | 5.109 | 5.313 | 5.313 | 2,098 |
| 2022-06-17 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-16 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-15 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-14 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-13 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-10 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-09 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-08 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-07 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-06 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-06-01 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-05-31 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-05-30 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-05-27 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-05-26 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-05-25 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-05-24 | 5.313 | 5.313 | 5.109 | 5.313 | 5.313 | 475 |
| 2022-05-23 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-05-20 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-05-19 | 5.313 | 5.313 | 5.313 | 5.313 | 5.313 | 0 |
| 2022-05-18 | 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.