Shares Magazine
2.50p-0.50 (-16.67%)17 Sep 2025, 09:17
Secure Property Development & Investment PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | 3.75p | 4.00p | 3.50p | 3.00p | 122,626 |
| Sep 15, 2025 | 4.25p | 4.00p | 3.44p | 3.44p | 76,079 |
| Sep 12, 2025 | 5.00p | 4.50p | 4.00p | 4.25p | 274,419 |
| Sep 8, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 100,000 |
| Aug 26, 2025 | 5.00p | 5.25p | 5.25p | 5.00p | 8,601 |
| Jul 29, 2025 | 5.00p | 4.20p | 4.20p | 5.00p | 38,400 |
| Jul 28, 2025 | 5.50p | 5.00p | 5.00p | 5.00p | 7,500 |
| Jul 23, 2025 | 5.50p | 5.00p | 5.00p | 5.50p | 1,200 |
| Jul 22, 2025 | 5.50p | 5.00p | 5.00p | 5.50p | 600 |
| Jul 21, 2025 | 5.50p | 6.00p | 5.00p | 5.50p | 788 |
| Jul 18, 2025 | 5.50p | 6.00p | 5.00p | 5.50p | 6,077 |
| Jul 16, 2025 | 5.50p | 6.00p | 5.00p | 5.50p | 10,639 |
| Jul 15, 2025 | 5.50p | 6.00p | 4.50p | 5.50p | 37,374 |
| Jul 11, 2025 | 5.50p | 5.90p | 5.90p | 5.50p | 964 |
| Jul 10, 2025 | 6.00p | 5.00p | 5.00p | 5.50p | 60,000 |
| Jul 9, 2025 | 6.00p | 6.80p | 6.00p | 6.00p | 137,693 |
| Jul 8, 2025 | 3.90p | 7.90p | 4.00p | 6.00p | 427,762 |
| Jul 7, 2025 | 3.75p | 4.00p | 4.00p | 3.90p | 100,125 |
| Jul 3, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 27,000 |
| Jul 2, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 56,189 |
| Jun 24, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 146 |
| Jun 20, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 25 |
| Jun 16, 2025 | 3.50p | 4.00p | 3.50p | 3.75p | 28,617 |
| Jun 6, 2025 | 3.75p | 3.74p | 3.52p | 3.50p | 70,490 |
| Jun 4, 2025 | 3.50p | 4.00p | 4.00p | 3.50p | 25,000 |
| May 28, 2025 | 3.50p | 3.50p | 3.50p | 3.50p | 20,000 |
| May 22, 2025 | 3.25p | 3.50p | 3.50p | 3.50p | 32,000 |
| May 21, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 28 |
| May 20, 2025 | 3.25p | 3.50p | 3.40p | 3.25p | 80,066 |
| May 19, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 18,000 |
| May 16, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 20,000 |
| May 15, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 31,000 |
| May 14, 2025 | 3.00p | 3.50p | 3.30p | 3.25p | 20,745 |
| May 12, 2025 | 3.25p | 3.38p | 2.75p | 3.00p | 551,937 |
| May 7, 2025 | 3.50p | 3.10p | 3.00p | 3.50p | 210,000 |
| May 6, 2025 | 3.50p | 3.04p | 3.04p | 3.04p | 89,999 |
| May 2, 2025 | 3.50p | 3.20p | 3.00p | 3.10p | 549,000 |
| May 1, 2025 | 3.50p | 3.54p | 3.00p | 3.30p | 625,730 |
| Apr 28, 2025 | 3.75p | 3.60p | 3.25p | 3.50p | 194,525 |
| Apr 25, 2025 | 3.75p | 3.51p | 3.50p | 3.75p | 100,000 |
| Apr 23, 2025 | 3.75p | 3.55p | 3.50p | 3.75p | 100,155 |
| Apr 22, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 93 |
| Apr 17, 2025 | 3.75p | 3.90p | 3.90p | 3.75p | 7,229 |
| Apr 16, 2025 | 3.75p | 3.58p | 3.50p | 3.75p | 110,000 |
| Apr 15, 2025 | 3.75p | 4.00p | 3.44p | 3.75p | 9,417 |
| Apr 14, 2025 | 4.00p | 4.00p | 3.50p | 3.75p | 178,025 |
| Apr 9, 2025 | 4.00p | 3.51p | 3.51p | 4.00p | 15,000 |
| Apr 8, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 35,507 |
| Apr 4, 2025 | 4.00p | 3.51p | 3.50p | 4.00p | 50,000 |
| Apr 3, 2025 | 4.00p | 3.51p | 3.50p | 4.00p | 50,000 |
Most Read
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 |
|---|---|---|
| Moonpig Group PLC | 212.50 | 7.21 |
| Aston Martin Lagonda Global Holdings PLC | 80.35 | 5.72 |
| Prs Reit (The) PLC | 110.70 | 5.83 |
| Burberry Group PLC | 1,118.50 | 4.68 |
| Marks And Spencer Group PLC | 357.36 | 4.07 |
| Asos PLC | 285.50 | 4.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,044.00 | -6.95 |
| Ip Group PLC | 52.40 | -5.59 |
| Chemring Group PLC | 570.00 | -4.84 |
| Goodwin PLC | 10,500.00 | -3.67 |
| Itv PLC | 79.38 | -3.26 |
| Fresnillo PLC | 2,167.33 | -3.33 |