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!

Presidio Proper (SQFTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.031 0.0318 0.0309 0.0346 2,400
17th Jul 2025 (Thu) 0.0312 0.0312 0.0304 0.0357 10,159
16th Jul 2025 (Wed) 0.0365 0.0365 0.03 0.0313 54,046
15th Jul 2025 (Tue) 0.05 0.05 0.0352 0.0489 17,205
14th Jul 2025 (Mon) 0.0598 0.0974 0.0506 0.0776 161,159
11th Jul 2025 (Fri) 0.0332 0.0332 0.0332 0.038 1,834
10th Jul 2025 (Thu) 0.044 0.045 0.044 0.0417 6,249
9th Jul 2025 (Wed) 0.045 0.045 0.033 0.033 0
8th Jul 2025 (Tue) 0.045 0.045 0.033 0.033 0
7th Jul 2025 (Mon) 0.045 0.045 0.04 0.04 0
4th Jul 2025 (Fri) 0.045 0.045 0.045 0.0406 1,972
3rd Jul 2025 (Thu) 0.045 0.045 0.045 0.0406 1,972
2nd Jul 2025 (Wed) 0.036 0.04 0.0345 0.0395 20,312
1st Jul 2025 (Tue) 0.044 0.045 0.0311 0.0312 6,076
30th Jun 2025 (Mon) 0.0312 0.0338 0.0312 0.0337 817
27th Jun 2025 (Fri) 0.0339 0.0339 0.0339 0.0339 700
26th Jun 2025 (Thu) 0.031 0.034 0.031 0.034 5,636
25th Jun 2025 (Wed) 0.031 0.031 0.031 0.0344 200
24th Jun 2025 (Tue) 0.035 0.035 0.035 0.035 100
23rd Jun 2025 (Mon) 0.0302 0.0302 0.0302 0.0319 893
20th Jun 2025 (Fri) 0.0305 0.0305 0.0305 0.0303 600
19th Jun 2025 (Thu) 0.0331 0.0377 0.0331 0.0377 12
18th Jun 2025 (Wed) 0.0331 0.0377 0.0331 0.0377 12
17th Jun 2025 (Tue) 0.0331 0.0331 0.0306 0.0306 0
16th Jun 2025 (Mon) 0.0331 0.0331 0.031 0.031 0
13th Jun 2025 (Fri) 0.0331 0.0333 0.0331 0.0333 0
12th Jun 2025 (Thu) 0.0331 0.0331 0.0331 0.0331 807
11th Jun 2025 (Wed) 0.0368 0.0368 0.0368 0.0331 0
10th Jun 2025 (Tue) 0.0331 0.0331 0.0312 0.039 14,753
9th Jun 2025 (Mon) 0.039 0.039 0.0389 0.0389 0
6th Jun 2025 (Fri) 0.039 0.039 0.039 0.0389 401
5th Jun 2025 (Thu) 0.0327 0.0327 0.0323 0.0323 0
4th Jun 2025 (Wed) 0.0327 0.0359 0.0327 0.0359 0
3rd Jun 2025 (Tue) 0.0327 0.0327 0.032 0.032 400
2nd Jun 2025 (Mon) 0.0331 0.0331 0.0331 0.0331 1,600
30th May 2025 (Fri) 0.0324 0.0324 0.0321 0.033 300
29th May 2025 (Thu) 0.033 0.033 0.033 0.0312 5,000
28th May 2025 (Wed) 0.0371 0.0371 0.0371 0.0371 0
27th May 2025 (Tue) 0.035 0.04 0.035 0.04 12,107
26th May 2025 (Mon) 0.0341 0.0341 0.0341 0.0341 0
24th May 2025 (Sat) 0.0297 0.0341 0.0297 0.0341 0
23rd May 2025 (Fri) 0.0297 0.0297 0.0297 0.0297 0
22nd May 2025 (Thu) 0.0297 0.0297 0.0297 0.0297 0
21st May 2025 (Wed) 0.04 0.04 0.04 0.04 0
FTSE 100 Latest
Value9,012.99
Change20.87