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
19th Sep 2025 (Fri) 0.039 0.0397 0.039 0.0397 1,100
18th Sep 2025 (Thu) 0.0401 0.0401 0.0401 0.04 3,548
17th Sep 2025 (Wed) 0.0501 0.06 0.041 0.0445 21,275
16th Sep 2025 (Tue) 0.0329 0.045 0.0329 0.045 755
15th Sep 2025 (Mon) 0.0425 0.0495 0.0425 0.0495 39,595
12th Sep 2025 (Fri) 0.0329 0.0329 0.0328 0.0328 0
11th Sep 2025 (Thu) 0.0329 0.0329 0.0324 0.0361 1,570
10th Sep 2025 (Wed) 0.0324 0.0327 0.0324 0.033 1,070
9th Sep 2025 (Tue) 0.032 0.0324 0.032 0.0324 0
8th Sep 2025 (Mon) 0.032 0.032 0.032 0.0323 1,674
5th Sep 2025 (Fri) 0.0302 0.0321 0.0302 0.0321 0
4th Sep 2025 (Thu) 0.0302 0.0322 0.0302 0.0322 0
3rd Sep 2025 (Wed) 0.0302 0.0302 0.0302 0.0303 500
2nd Sep 2025 (Tue) 0.0302 0.0323 0.0301 0.0323 4,700
1st Sep 2025 (Mon) 0.0322 0.0322 0.0322 0.0321 323
29th Aug 2025 (Fri) 0.0322 0.0322 0.0322 0.0321 323
28th Aug 2025 (Thu) 0.0301 0.0301 0.0301 0.0301 841
27th Aug 2025 (Wed) 0.0323 0.0323 0.0321 0.0321 0
26th Aug 2025 (Tue) 0.0323 0.0323 0.0323 0.0302 100
25th Aug 2025 (Mon) 0.03 0.0301 0.03 0.0301 0
22nd Aug 2025 (Fri) 0.03 0.03 0.03 0.03 50
21st Aug 2025 (Thu) 0.03 0.03 0.03 0.03 0
20th Aug 2025 (Wed) 0.03 0.034 0.03 0.0299 200
19th Aug 2025 (Tue) 0.028 0.0318 0.028 0.0318 0
18th Aug 2025 (Mon) 0.028 0.0298 0.028 0.0298 0
15th Aug 2025 (Fri) 0.028 0.0349 0.028 0.0349 0
14th Aug 2025 (Thu) 0.028 0.0295 0.028 0.0295 0
13th Aug 2025 (Wed) 0.028 0.03 0.028 0.03 0
12th Aug 2025 (Tue) 0.028 0.0299 0.028 0.0299 4,099
11th Aug 2025 (Mon) 0.0321 0.0321 0.0311 0.03 2,789
8th Aug 2025 (Fri) 0.0288 0.03 0.0288 0.03 0
7th Aug 2025 (Thu) 0.0288 0.0288 0.0252 0.03 9,973
6th Aug 2025 (Wed) 0.029 0.0302 0.029 0.0302 2,889
5th Aug 2025 (Tue) 0.029 0.029 0.029 0.0291 257
4th Aug 2025 (Mon) 0.038 0.038 0.0295 0.0295 0
1st Aug 2025 (Fri) 0.038 0.038 0.038 0.03 207
31st Jul 2025 (Thu) 0.033 0.0334 0.033 0.0334 0
30th Jul 2025 (Wed) 0.033 0.033 0.033 0.0334 0
29th Jul 2025 (Tue) 0.033 0.033 0.031 0.031 0
28th Jul 2025 (Mon) 0.033 0.033 0.0306 0.0306 0
25th Jul 2025 (Fri) 0.033 0.033 0.028 0.0301 5,037
24th Jul 2025 (Thu) 0.03 0.0335 0.03 0.0335 0
23rd Jul 2025 (Wed) 0.03 0.03 0.0272 0.0273 2,944
22nd Jul 2025 (Tue) 0.0315 0.0315 0.0202 0.0299 17,851
FTSE 100 Latest
Value9,233.36
Change16.69