Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Secure Prop (SPDI) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Apr 2025 (Tue) 4.00 4.00 4.00 4.00 213,000
31st Mar 2025 (Mon) 4.00 4.00 4.00 4.00 242,077
28th Mar 2025 (Fri) 3.50 4.00 3.50 3.50 348,000
27th Mar 2025 (Thu) 4.00 4.00 4.00 4.00 0
26th Mar 2025 (Wed) 4.00 4.00 4.00 4.00 84
25th Mar 2025 (Tue) 3.75 4.00 3.75 4.00 14,345
24th Mar 2025 (Mon) 3.50 3.75 3.50 3.75 283,000
21st Mar 2025 (Fri) 3.75 3.75 3.75 3.75 741
20th Mar 2025 (Thu) 3.75 3.75 3.50 3.75 67,000
19th Mar 2025 (Wed) 3.75 3.75 3.50 3.75 25,000
18th Mar 2025 (Tue) 3.75 3.75 3.75 3.75 25,000
17th Mar 2025 (Mon) 3.50 3.75 3.50 3.50 610,000
14th Mar 2025 (Fri) 3.75 4.00 4.00 4.00 6,703
13th Mar 2025 (Thu) 3.75 4.00 3.75 3.75 0
12th Mar 2025 (Wed) 3.75 3.75 3.75 3.75 0
11th Mar 2025 (Tue) 3.75 4.00 3.75 3.75 71
10th Mar 2025 (Mon) 3.75 3.75 3.75 3.75 603
7th Mar 2025 (Fri) 3.75 3.75 3.75 3.75 146,750
6th Mar 2025 (Thu) 3.75 3.75 3.75 3.75 0
5th Mar 2025 (Wed) 3.75 3.75 3.75 3.75 131,750
4th Mar 2025 (Tue) 3.75 3.75 3.75 3.75 86,000
3rd Mar 2025 (Mon) 3.75 3.75 3.75 3.75 125,000
28th Feb 2025 (Fri) 3.75 3.50 3.50 3.50 52,997
27th Feb 2025 (Thu) 3.50 3.75 3.50 3.75 639,445
26th Feb 2025 (Wed) 3.50 4.40 3.50 3.75 526,021
25th Feb 2025 (Tue) 4.50 4.50 4.50 4.50 0
24th Feb 2025 (Mon) 4.50 4.00 4.00 4.00 150,000
21st Feb 2025 (Fri) 4.00 4.50 4.00 4.50 308,000
20th Feb 2025 (Thu) 4.50 4.50 4.50 4.50 0
19th Feb 2025 (Wed) 4.50 4.50 4.50 4.50 0
18th Feb 2025 (Tue) 4.50 4.50 4.50 4.50 0
17th Feb 2025 (Mon) 4.50 4.50 4.50 4.50 0
14th Feb 2025 (Fri) 4.50 4.50 4.50 4.50 0
13th Feb 2025 (Thu) 4.50 4.50 4.50 4.50 0
12th Feb 2025 (Wed) 4.25 4.50 4.25 4.50 40,000
11th Feb 2025 (Tue) 4.25 4.25 4.25 4.25 30,000
10th Feb 2025 (Mon) 4.25 4.25 4.25 4.25 0
7th Feb 2025 (Fri) 4.00 4.25 4.00 4.25 127,004
6th Feb 2025 (Thu) 3.50 4.00 3.50 4.00 295,000
5th Feb 2025 (Wed) 4.00 4.00 4.00 4.00 0
4th Feb 2025 (Tue) 4.00 4.00 4.00 4.00 0
3rd Feb 2025 (Mon) 4.00 4.00 4.00 4.00 150,000
FTSE 100 Latest
Value8,583.28
Change-51.52