UK markets open in 1 hour 35 minutes
NIKKEI 225
28,455.60 +528.23 (+1.89%) HANG SENG
23,803.11 +453.73 (+1.94%) CRUDE OIL
70.62 +1.13 (+1.63%) GOLD FUTURES
1,781.50 +2.00 (+0.11%) DOW
35,227.03 +646.95 (+1.87%) BTC-GBP
38,469.58 +1,651.62 (+4.49%)
Phoenix Spree Deutschland Limited (PSDL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 398.00 | 402.00 | 398.00 | 398.00 | 398.00 | 33,762 |
| 03 Dec 2021 | 401.00 | 401.00 | 399.00 | 400.00 | 400.00 | 29,912 |
| 02 Dec 2021 | 396.00 | 402.00 | 395.00 | 402.00 | 402.00 | 39,985 |
| 01 Dec 2021 | 400.00 | 400.00 | 393.00 | 395.00 | 395.00 | 74,461 |
| 30 Nov 2021 | 400.00 | 401.78 | 396.00 | 396.00 | 396.00 | 86,074 |
| 29 Nov 2021 | 401.00 | 402.98 | 400.40 | 401.00 | 401.00 | 95,169 |
| 26 Nov 2021 | 403.00 | 405.00 | 400.00 | 400.00 | 400.00 | 102,492 |
| 25 Nov 2021 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | 349,014 |
| 24 Nov 2021 | 405.00 | 405.00 | 403.00 | 405.00 | 405.00 | 51,809 |
| 23 Nov 2021 | 402.00 | 405.00 | 402.00 | 403.00 | 403.00 | 349,197 |
| 22 Nov 2021 | 404.00 | 404.25 | 402.00 | 403.00 | 403.00 | 126,526 |
| 19 Nov 2021 | 403.00 | 405.00 | 402.00 | 405.00 | 405.00 | 51,124 |
| 18 Nov 2021 | 403.00 | 405.00 | 401.22 | 403.00 | 403.00 | 24,959 |
| 17 Nov 2021 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 1,092,561 |
| 16 Nov 2021 | 404.00 | 405.00 | 402.00 | 402.00 | 402.00 | 85,615 |
| 15 Nov 2021 | 406.00 | 406.00 | 402.00 | 405.00 | 405.00 | 156,599 |
| 12 Nov 2021 | 403.00 | 404.00 | 400.00 | 400.00 | 400.00 | 24,456 |
| 11 Nov 2021 | 401.00 | 403.00 | 401.00 | 402.00 | 402.00 | 33,662 |
| 10 Nov 2021 | 402.00 | 405.00 | 401.20 | 402.00 | 402.00 | 31,395 |
| 09 Nov 2021 | 403.00 | 405.00 | 401.00 | 401.00 | 401.00 | 165,185 |
| 08 Nov 2021 | 402.00 | 404.52 | 401.00 | 402.00 | 402.00 | 58,799 |
| 05 Nov 2021 | 402.00 | 405.00 | 402.00 | 402.00 | 402.00 | 42,792 |
| 04 Nov 2021 | 404.00 | 405.00 | 399.00 | 405.00 | 405.00 | 42,872 |
| 03 Nov 2021 | 402.00 | 404.00 | 401.00 | 402.00 | 402.00 | 68,193 |
| 02 Nov 2021 | 406.00 | 406.00 | 399.00 | 399.00 | 399.00 | 85,313 |
| 01 Nov 2021 | 401.00 | 404.37 | 401.00 | 404.00 | 404.00 | 38,379 |
| 29 Oct 2021 | 402.00 | 406.00 | 401.00 | 401.00 | 401.00 | 63,785 |
| 28 Oct 2021 | 403.00 | 406.00 | 402.00 | 406.00 | 406.00 | 432,161 |
| 27 Oct 2021 | 402.00 | 407.00 | 396.00 | 405.00 | 405.00 | 288,610 |
| 26 Oct 2021 | 399.00 | 402.42 | 396.00 | 400.00 | 400.00 | 265,734 |
| 25 Oct 2021 | 400.00 | 403.00 | 399.00 | 400.00 | 400.00 | 92,392 |
| 22 Oct 2021 | 400.00 | 403.25 | 396.00 | 396.00 | 396.00 | 132,737 |
| 21 Oct 2021 | 403.00 | 407.94 | 402.00 | 402.00 | 402.00 | 759,610 |
| 20 Oct 2021 | 407.00 | 407.00 | 400.00 | 404.00 | 404.00 | 45,292 |
| 19 Oct 2021 | 403.00 | 408.00 | 401.31 | 408.00 | 408.00 | 192,694 |
| 18 Oct 2021 | 399.00 | 404.98 | 397.82 | 404.00 | 404.00 | 87,825 |
| 15 Oct 2021 | 398.00 | 400.00 | 396.41 | 400.00 | 400.00 | 48,359 |
| 14 Oct 2021 | 399.00 | 400.00 | 396.00 | 396.00 | 396.00 | 75,719 |
| 13 Oct 2021 | 392.00 | 400.00 | 392.00 | 397.00 | 397.00 | 80,371 |
| 12 Oct 2021 | 389.00 | 400.00 | 389.00 | 400.00 | 400.00 | 223,444 |
| 11 Oct 2021 | 391.00 | 393.00 | 391.00 | 392.00 | 392.00 | 34,663 |
| 08 Oct 2021 | 393.00 | 396.00 | 390.00 | 394.00 | 394.00 | 27,168 |
| 07 Oct 2021 | 391.00 | 395.00 | 388.00 | 394.00 | 394.00 | 82,119 |
| 07 Oct 2021 | 2.02 Dividend | |||||
| 06 Oct 2021 | 391.00 | 396.36 | 384.00 | 384.00 | 381.98 | 94,039 |
| 05 Oct 2021 | 396.00 | 400.00 | 393.00 | 393.00 | 390.93 | 70,590 |
| 04 Oct 2021 | 394.00 | 398.50 | 393.79 | 396.00 | 393.92 | 92,544 |
| 01 Oct 2021 | 388.00 | 394.00 | 386.30 | 394.00 | 391.93 | 90,990 |
| 30 Sept 2021 | 391.00 | 395.70 | 385.00 | 385.00 | 382.97 | 135,617 |
| 29 Sept 2021 | 390.00 | 396.00 | 390.00 | 390.00 | 387.95 | 60,570 |
| 28 Sept 2021 | 399.00 | 400.60 | 388.00 | 390.00 | 387.95 | 91,642 |
| 27 Sept 2021 | 399.00 | 403.92 | 395.00 | 400.00 | 397.90 | 187,741 |
| 24 Sept 2021 | 399.00 | 403.00 | 391.00 | 393.00 | 390.93 | 192,716 |
| 23 Sept 2021 | 395.00 | 404.00 | 395.00 | 404.00 | 401.87 | 510,356 |
| 22 Sept 2021 | 401.00 | 401.00 | 392.00 | 396.00 | 393.92 | 72,246 |
| 21 Sept 2021 | 392.00 | 397.00 | 391.00 | 395.00 | 392.92 | 50,337 |
| 20 Sept 2021 | 396.00 | 398.10 | 388.20 | 390.00 | 387.95 | 131,716 |
| 17 Sept 2021 | 403.00 | 403.00 | 400.00 | 400.00 | 397.90 | 472,409 |
| 16 Sept 2021 | 403.00 | 405.00 | 400.00 | 400.00 | 397.90 | 549,964 |
| 15 Sept 2021 | 398.00 | 405.00 | 396.00 | 402.00 | 399.89 | 165,855 |
| 14 Sept 2021 | 401.00 | 402.92 | 396.00 | 402.00 | 399.89 | 143,755 |
| 13 Sept 2021 | 403.00 | 404.00 | 403.00 | 403.00 | 400.88 | 15,788 |
| 10 Sept 2021 | 405.00 | 405.00 | 400.00 | 401.00 | 398.89 | 89,969 |
| 09 Sept 2021 | 398.00 | 405.00 | 398.00 | 402.00 | 399.89 | 126,540 |
| 08 Sept 2021 | 403.00 | 406.00 | 393.00 | 393.00 | 390.93 | 93,057 |
| 07 Sept 2021 | 404.00 | 406.00 | 402.00 | 402.00 | 399.89 | 71,464 |
| 06 Sept 2021 | 404.00 | 406.00 | 404.00 | 404.00 | 401.87 | 136,153 |
| 03 Sept 2021 | 405.00 | 407.00 | 401.00 | 401.00 | 398.89 | 113,197 |
| 02 Sept 2021 | 406.00 | 407.95 | 405.00 | 407.00 | 404.86 | 31,283 |
| 01 Sept 2021 | 408.00 | 408.00 | 405.00 | 408.00 | 405.85 | 184,706 |
| 31 Aug 2021 | 406.00 | 408.00 | 405.00 | 408.00 | 405.85 | 50,537 |
| 27 Aug 2021 | 407.00 | 410.00 | 405.00 | 405.00 | 402.87 | 54,918 |
| 26 Aug 2021 | 409.00 | 409.00 | 406.00 | 409.00 | 406.85 | 81,050 |
| 25 Aug 2021 | 406.00 | 409.00 | 404.00 | 409.00 | 406.85 | 156,909 |
| 24 Aug 2021 | 409.00 | 410.00 | 406.00 | 409.00 | 406.85 | 58,804 |
| 23 Aug 2021 | 405.00 | 409.00 | 403.00 | 408.00 | 405.85 | 144,120 |
| 20 Aug 2021 | 397.00 | 404.00 | 397.00 | 404.00 | 401.87 | 429,471 |
| 19 Aug 2021 | 399.00 | 401.00 | 396.50 | 398.00 | 395.91 | 217,338 |
| 18 Aug 2021 | 400.00 | 404.00 | 399.00 | 403.00 | 400.88 | 198,750 |
| 17 Aug 2021 | 399.00 | 400.00 | 398.00 | 399.00 | 396.90 | 120,653 |
| 16 Aug 2021 | 401.00 | 404.00 | 397.00 | 400.00 | 397.90 | 211,090 |
| 13 Aug 2021 | 403.00 | 405.61 | 399.00 | 405.00 | 402.87 | 104,213 |
| 12 Aug 2021 | 405.00 | 410.00 | 397.00 | 397.00 | 394.91 | 80,407 |
| 11 Aug 2021 | 405.00 | 410.25 | 399.00 | 404.00 | 401.87 | 840,809 |
| 10 Aug 2021 | 405.00 | 405.60 | 399.00 | 399.00 | 396.90 | 117,196 |
| 09 Aug 2021 | 412.00 | 413.00 | 405.07 | 408.00 | 405.85 | 23,844 |
| 06 Aug 2021 | 410.00 | 412.00 | 409.00 | 410.00 | 407.84 | 149,511 |
| 05 Aug 2021 | 408.00 | 413.00 | 405.76 | 413.00 | 410.83 | 193,406 |
| 04 Aug 2021 | 408.00 | 410.00 | 408.00 | 410.00 | 407.84 | 123,702 |
| 03 Aug 2021 | 405.00 | 408.24 | 404.75 | 408.00 | 405.85 | 93,974 |
| 02 Aug 2021 | 400.00 | 406.00 | 400.00 | 405.00 | 402.87 | 20,171 |
| 30 Jul 2021 | 403.00 | 409.00 | 396.79 | 398.00 | 395.91 | 34,559 |
| 29 Jul 2021 | 405.00 | 409.00 | 400.00 | 405.00 | 402.87 | 37,860 |
| 28 Jul 2021 | 410.00 | 410.00 | 404.00 | 404.00 | 401.87 | 118,906 |
| 27 Jul 2021 | 407.00 | 410.00 | 405.14 | 410.00 | 407.84 | 38,694 |
| 26 Jul 2021 | 404.00 | 409.47 | 404.00 | 408.00 | 405.85 | 51,513 |
| 23 Jul 2021 | 400.00 | 410.00 | 399.00 | 410.00 | 407.84 | 54,613 |
| 22 Jul 2021 | 400.00 | 400.00 | 395.11 | 399.00 | 396.90 | 96,862 |
| 21 Jul 2021 | 400.00 | 400.00 | 398.00 | 400.00 | 397.90 | 99,262 |
| 20 Jul 2021 | 395.00 | 400.00 | 395.00 | 400.00 | 397.90 | 173,510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
