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
27th Jun 2025 (Fri) 3.75 3.75 3.75 3.75 0
26th Jun 2025 (Thu) 3.75 3.75 3.75 3.75 0
25th Jun 2025 (Wed) 3.75 3.75 3.75 3.75 0
24th Jun 2025 (Tue) 3.75 3.75 3.75 3.75 146
23rd Jun 2025 (Mon) 3.75 3.75 3.75 3.75 0
20th Jun 2025 (Fri) 3.75 3.75 3.75 3.75 25
19th Jun 2025 (Thu) 3.75 3.75 3.75 3.75 0
18th Jun 2025 (Wed) 3.75 3.75 3.75 3.75 0
17th Jun 2025 (Tue) 3.75 3.75 3.75 3.75 0
16th Jun 2025 (Mon) 3.50 3.75 3.50 3.75 28,615
13th Jun 2025 (Fri) 3.50 3.50 3.50 3.50 0
12th Jun 2025 (Thu) 3.50 3.50 3.50 3.50 0
11th Jun 2025 (Wed) 3.50 3.50 3.50 3.50 0
10th Jun 2025 (Tue) 3.50 3.50 3.50 3.50 0
9th Jun 2025 (Mon) 3.50 3.50 3.50 3.50 0
6th Jun 2025 (Fri) 3.75 3.75 3.50 3.50 70,490
5th Jun 2025 (Thu) 3.50 3.75 3.50 3.75 0
4th Jun 2025 (Wed) 3.50 3.50 3.50 3.50 25,000
3rd Jun 2025 (Tue) 3.50 3.50 3.50 3.50 0
2nd Jun 2025 (Mon) 3.50 3.50 3.50 3.50 0
30th May 2025 (Fri) 3.50 3.50 3.50 3.50 0
29th May 2025 (Thu) 3.50 3.50 3.50 3.50 0
28th May 2025 (Wed) 3.50 3.50 3.50 3.50 20,000
27th May 2025 (Tue) 3.50 3.50 3.50 3.50 0
26th May 2025 (Mon) 3.50 3.50 3.50 3.50 0
23rd May 2025 (Fri) 3.50 3.50 3.50 3.50 0
22nd May 2025 (Thu) 3.25 3.50 3.25 3.50 32,000
21st May 2025 (Wed) 3.25 3.25 3.25 3.25 28
20th May 2025 (Tue) 3.25 3.25 3.25 3.25 80,066
19th May 2025 (Mon) 3.25 3.25 3.25 3.25 18,000
16th May 2025 (Fri) 3.25 3.25 3.25 3.25 20,000
15th May 2025 (Thu) 3.25 3.25 3.25 3.25 31,000
14th May 2025 (Wed) 3.00 3.25 3.00 3.25 20,744
13th May 2025 (Tue) 3.00 3.00 3.00 3.00 0
12th May 2025 (Mon) 3.25 3.25 3.00 3.00 551,937
9th May 2025 (Fri) 3.50 3.50 3.50 3.50 0
8th May 2025 (Thu) 3.50 3.50 3.50 3.50 0
7th May 2025 (Wed) 3.50 3.50 3.00 3.50 210,000
6th May 2025 (Tue) 3.50 3.04 3.04 3.04 89,999
5th May 2025 (Mon) 3.10 3.10 3.10 3.10 0
2nd May 2025 (Fri) 3.20 3.50 3.10 3.10 549,000
1st May 2025 (Thu) 3.50 3.30 3.30 3.30 625,730
30th Apr 2025 (Wed) 3.50 3.50 3.50 3.50 0
29th Apr 2025 (Tue) 3.50 3.50 3.50 3.50 0
28th Apr 2025 (Mon) 3.75 3.75 3.50 3.50 194,525
FTSE 100 Latest
Value8,798.91
Change63.31