Close
Company Search
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
22nd Sep 2026 (Tue) 0.50 0.50 0.50 0.50 10,000
21st Sep 2026 (Mon) 0.50 0.50 0.50 0.50 0
18th Sep 2026 (Fri) 0.50 0.50 0.50 0.50 0
17th Sep 2026 (Thu) 0.50 0.50 0.50 0.50 0
16th Sep 2026 (Wed) 0.50 0.50 0.50 0.50 450
15th Sep 2026 (Tue) 0.50 0.55 0.50 0.50 2,007
14th Sep 2026 (Mon) 0.50 0.50 0.50 0.50 1,310
11th Sep 2026 (Fri) 0.50 0.50 0.50 0.50 0
10th Sep 2026 (Thu) 0.50 0.50 0.50 0.50 0
9th Sep 2026 (Wed) 0.50 0.50 0.50 0.50 0
8th Sep 2026 (Tue) 0.50 0.50 0.50 0.50 0
7th Sep 2026 (Mon) 0.50 0.50 0.50 0.50 0
4th Sep 2026 (Fri) 0.50 0.50 0.50 0.50 0
3rd Sep 2026 (Thu) 0.50 0.50 0.50 0.50 8,100
2nd Sep 2026 (Wed) 0.50 0.50 0.50 0.50 9,000
1st Sep 2026 (Tue) 0.50 0.50 0.50 0.50 10,203
31st Aug 2026 (Mon) 0.50 0.50 0.50 0.50 0
28th Aug 2026 (Fri) 0.50 0.50 0.50 0.50 26,948
27th Aug 2026 (Thu) 0.50 0.50 0.50 0.50 0
26th Aug 2026 (Wed) 0.50 0.50 0.50 0.50 45,000
25th Aug 2026 (Tue) 0.50 0.50 0.50 0.50 0
24th Aug 2026 (Mon) 0.50 0.50 0.50 0.50 0
21st Aug 2026 (Fri) 0.50 0.50 0.50 0.50 23,085
20th Aug 2026 (Thu) 0.50 0.50 0.50 0.50 20,709
19th Aug 2026 (Wed) 0.50 0.50 0.50 0.50 0
18th Aug 2026 (Tue) 0.50 0.50 0.50 0.50 0
17th Aug 2026 (Mon) 0.50 0.50 0.50 0.50 34,000
14th Aug 2026 (Fri) 0.50 0.50 0.50 0.50 0
13th Aug 2026 (Thu) 0.50 0.50 0.50 0.50 0
12th Aug 2026 (Wed) 0.50 0.50 0.50 0.50 5,363
11th Aug 2026 (Tue) 0.50 0.50 0.50 0.50 1,732,770
10th Aug 2026 (Mon) 0.50 0.50 0.50 0.50 0
7th Aug 2026 (Fri) 0.50 0.50 0.50 0.50 0
6th Aug 2026 (Thu) 0.50 0.50 0.50 0.50 0
5th Aug 2026 (Wed) 0.50 0.50 0.50 0.50 0
4th Aug 2026 (Tue) 0.50 0.50 0.50 0.50 0
3rd Aug 2026 (Mon) 0.50 0.50 0.50 0.50 244,718
31st Jul 2026 (Fri) 0.50 0.50 0.50 0.50 207,564
30th Jul 2026 (Thu) 0.55 0.55 0.50 0.50 2,612,863
29th Jul 2026 (Wed) 0.55 0.55 0.55 0.55 0
28th Jul 2026 (Tue) 0.55 0.55 0.55 0.55 0
27th Jul 2026 (Mon) 0.55 0.55 0.55 0.55 0
24th Jul 2026 (Fri) 0.55 0.55 0.55 0.55 0
23rd Jul 2026 (Thu) 0.55 0.55 0.55 0.55 0
FTSE 100 Latest
Value10,695.33
Change-13.00