Shares Magazine
1.75p-0.25 (-14.29%)05 Nov 2025, 16:42
Secure Property Development & Investment PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 31, 2025 | 1.75p | 1.50p | 1.50p | 1.75p | 10,000 |
| Oct 15, 2025 | 1.75p | 2.00p | 2.00p | 1.75p | 1,949 |
| Oct 14, 2025 | 2.00p | 2.00p | 1.50p | 2.00p | 105,203 |
| Oct 10, 2025 | 2.00p | 2.40p | 2.40p | 2.00p | 250 |
| Sep 30, 2025 | 2.25p | 2.50p | 1.80p | 2.00p | 102,773 |
| Sep 24, 2025 | 2.50p | 2.50p | 2.00p | 2.50p | 180,500 |
| Sep 19, 2025 | 2.75p | 2.50p | 2.50p | 2.50p | 22,500 |
| Sep 17, 2025 | 3.00p | 2.50p | 2.50p | 2.75p | 150,000 |
| 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 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 369.71 | 18.19 |
| Metro Bank Holdings PLC | 117.60 | 7.89 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Trainline PLC | 267.20 | 5.03 |
| Me Group International PLC | 194.40 | 4.52 |
| Lancashire Holdings Limited | 672.00 | 4.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Weir Group PLC | 2,752.87 | -4.41 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
| Avon Technologies PLC | 1,880.00 | -2.19 |