Secure Property Development &
Sector:
Real Estate,
Industry:
Real Estate Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jul 2009 |
GBX |
4.5 |
4.75 |
3.25 |
4.3 |
430 |
-0.067 (-1.53%)
|
1,327,078 |
| 25 Jun 2009 |
GBX |
4 |
4.367 |
4 |
4.367 |
436.7 |
+0.617 (+16.45%)
|
125 |
| 24 Jun 2009 |
GBX |
4.38 |
4.38 |
3.75 |
3.75 |
375 |
-0.9 (-19.35%)
|
35,000 |
| 18 Jun 2009 |
GBX |
4.38 |
4.65 |
4.375 |
4.65 |
465 |
+0.65 (+16.25%)
|
2,959 |
| 17 Jun 2009 |
GBX |
4.38 |
4.38 |
4 |
4 |
400 |
-0.04 (-0.99%)
|
8,000 |
| 5 Jun 2009 |
GBX |
4.38 |
4.38 |
4.04 |
4.04 |
404 |
-0.71 (-14.95%)
|
400,000 |
| 4 Jun 2009 |
GBX |
4.38 |
4.75 |
4.375 |
4.75 |
475 |
0.0 (0.0%)
|
9,050 |
| 3 Jun 2009 |
GBX |
4.63 |
4.75 |
4.375 |
4.75 |
475 |
0.0 (0.0%)
|
19,808 |
| 2 Jun 2009 |
GBX |
4.38 |
4.75 |
4.38 |
4.75 |
475 |
+0.25 (+5.56%)
|
8,500 |
| 22 May 2009 |
GBX |
4.25 |
5 |
4.25 |
4.5 |
450 |
+0.25 (+5.88%)
|
203,005 |
| 21 May 2009 |
GBX |
4 |
5 |
4 |
4.25 |
425 |
-1.75 (-29.17%)
|
2,700 |
| 12 May 2009 |
GBX |
6 |
6 |
5 |
6 |
600 |
-2 (-25%)
|
1,400,000 |
| 11 May 2009 |
GBX |
5.75 |
8 |
5.25 |
8 |
800 |
+2.25 (+39.13%)
|
170,000 |
| 5 May 2009 |
GBX |
5.5 |
5.75 |
5.5 |
5.75 |
575 |
-0.75 (-11.54%)
|
130,000 |
| 17 Apr 2009 |
GBX |
5.5 |
6.5 |
5.5 |
6.5 |
650 |
+1.75 (+36.84%)
|
1,492 |
| 1 Apr 2009 |
GBX |
5.5 |
5.5 |
4.75 |
4.75 |
475 |
+0.25 (+5.56%)
|
250,000 |
| 10 Mar 2009 |
GBX |
5.5 |
5.5 |
4.5 |
4.5 |
450 |
-0.6 (-11.76%)
|
692 |
| 27 Feb 2009 |
GBX |
6 |
6 |
5 |
5.1 |
510 |
-1.65 (-24.44%)
|
210,000 |
| 16 Feb 2009 |
GBX |
6 |
6.75 |
6 |
6.75 |
675 |
+1.75 (+35%)
|
8,000 |
| 5 Feb 2009 |
GBX |
6 |
6 |
5 |
5 |
500 |
-1 (-16.67%)
|
1,400,000 |
| 22 Jan 2009 |
GBX |
5.5 |
6.75 |
5.5 |
6 |
600 |
+0.5 (+9.09%)
|
339 |
| 21 Jan 2009 |
GBX |
5.5 |
7 |
2 |
5.5 |
550 |
0.0 (0.0%)
|
5,298,311 |
| 20 Jan 2009 |
GBX |
7 |
7 |
4.5 |
5.5 |
550 |
-2.5 (-31.25%)
|
5,692 |
| 19 Jan 2009 |
GBX |
8 |
8 |
1.94 |
8 |
800 |
0.0 (0.0%)
|
5,000,000 |
| 16 Jan 2009 |
GBX |
8 |
8 |
2 |
8 |
800 |
0.0 (0.0%)
|
11,548,733 |
| 14 Jan 2009 |
GBX |
8 |
9.6 |
8 |
8 |
800 |
+1.5 (+23.08%)
|
1,000 |
| 9 Jan 2009 |
GBX |
8 |
8 |
6 |
6.5 |
650 |
-1.5 (-18.75%)
|
10,000 |
| 8 Jan 2009 |
GBX |
6.5 |
8.75 |
6.5 |
8 |
800 |
+6.5 (+433.33%)
|
29,936 |
| 30 Dec 2008 |
GBX |
6.5 |
6.5 |
1.5 |
1.5 |
150 |
-2.5 (-62.50%)
|
200,000 |
| 10 Dec 2008 |
GBX |
6.5 |
6.5 |
4 |
4 |
400 |
-1 (-20%)
|
90,000 |
