Springfield Properties

(SPR)
Sector: Household Goods & Home Construction
88.75p
-0.75p -0.84
Last updated: 11:00:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 89.00p 93.00p 88.00p 89.00p 73,002
21/11/2024 92.50p 93.00p 88.00p 89.00p 31,597
20/11/2024 93.00p 95.00p 91.00p 92.50p 38,447
19/11/2024 92.00p 93.00p 90.00p 93.00p 119,769
18/11/2024 93.00p 94.00p 90.40p 94.00p 22,753
15/11/2024 95.00p 95.00p 92.00p 95.00p 56,928
14/11/2024 96.00p 97.00p 93.40p 95.00p 48,985
13/11/2024 96.50p 96.50p 95.00p 96.00p 11,308
12/11/2024 99.50p 100.00p 96.10p 99.40p 72,471
11/11/2024 99.50p 101.00p 97.00p 99.40p 89,371
08/11/2024 99.50p 100.40p 96.00p 99.50p 46,240
07/11/2024 98.50p 99.50p 97.00p 99.50p 54,521
06/11/2024 99.00p 99.70p 98.55p 99.00p 14,647
05/11/2024 100.00p 101.00p 98.35p 99.00p 43,436
04/11/2024 100.00p 102.00p 98.00p 100.00p 7,656
01/11/2024 99.00p 102.00p 99.00p 100.00p 60,207
31/10/2024 103.50p 105.00p 98.65p 99.00p 73,870
30/10/2024 97.00p 103.50p 96.66p 103.50p 414,528
29/10/2024 97.00p 98.96p 96.00p 97.00p 96,613
28/10/2024 97.50p 99.00p 95.16p 97.00p 39,956
25/10/2024 98.00p 98.50p 96.16p 97.50p 159,487
24/10/2024 97.50p 100.00p 95.60p 98.00p 82,509
23/10/2024 99.50p 100.10p 95.60p 99.50p 32,549
22/10/2024 99.50p 100.39p 97.25p 99.50p 76,027
21/10/2024 100.00p 100.90p 97.00p 99.50p 29,990
18/10/2024 100.00p 102.00p 98.00p 100.00p 94,691
17/10/2024 101.00p 102.00p 98.00p 99.00p 70,421
16/10/2024 100.50p 102.00p 100.00p 101.00p 567,479
15/10/2024 103.00p 105.00p 100.00p 100.50p 80,238
14/10/2024 103.50p 104.25p 100.50p 103.50p 98,186
11/10/2024 101.50p 105.00p 101.00p 103.50p 36,165
10/10/2024 101.50p 103.00p 100.00p 101.50p 18,140
09/10/2024 100.00p 103.00p 98.00p 101.50p 71,952
08/10/2024 98.00p 100.75p 96.00p 100.00p 145,266
07/10/2024 98.00p 100.00p 96.00p 98.00p 180,303
04/10/2024 102.50p 103.00p 96.20p 98.00p 87,096
03/10/2024 104.50p 106.00p 102.00p 102.50p 35,299
02/10/2024 108.00p 108.00p 101.00p 104.50p 547,287
01/10/2024 108.00p 110.00p 106.00p 108.00p 52,773
30/09/2024 108.00p 109.60p 106.20p 108.00p 14,045
27/09/2024 108.00p 108.00p 106.15p 108.00p 105,195
26/09/2024 108.00p 110.00p 106.00p 108.00p 13,566
25/09/2024 108.00p 108.00p 106.00p 108.00p 172,075
24/09/2024 110.75p 111.50p 106.00p 108.00p 114,276
23/09/2024 109.50p 112.00p 109.50p 110.75p 201,183
20/09/2024 107.50p 110.85p 106.00p 109.50p 188,300
19/09/2024 107.50p 108.48p 107.50p 108.00p 70,040
18/09/2024 105.00p 109.00p 105.00p 108.00p 294,187
17/09/2024 103.50p 106.00p 101.00p 105.00p 79,006
16/09/2024 105.00p 105.00p 103.00p 104.50p 44,668
13/09/2024 105.00p 105.00p 103.00p 105.00p 1,103,668
12/09/2024 105.00p 107.00p 103.00p 105.00p 41,634
11/09/2024 105.00p 107.00p 103.00p 105.00p 24,747
10/09/2024 105.00p 106.20p 105.00p 105.00p 12,043
09/09/2024 105.00p 106.50p 104.25p 105.00p 7,549
06/09/2024 105.00p 106.92p 103.60p 105.00p 171,953
05/09/2024 105.00p 107.00p 103.00p 105.00p 19,308
04/09/2024 105.00p 107.00p 103.60p 105.00p 15,100
03/09/2024 105.00p 107.00p 103.00p 105.00p 44,638
02/09/2024 105.00p 106.75p 103.89p 105.00p 53,041
30/08/2024 105.00p 106.92p 103.89p 105.00p 16,617
29/08/2024 105.50p 108.00p 104.11p 105.00p 8,224
28/08/2024 105.50p 105.50p 104.86p 105.50p 14,524
27/08/2024 105.50p 107.50p 104.60p 105.50p 14,582
26/08/2024 104.50p 108.00p 103.75p 106.50p 126,382
23/08/2024 104.50p 108.00p 103.75p 106.50p 126,382
22/08/2024 104.50p 108.00p 103.75p 106.50p 126,382
21/08/2024 104.00p 106.00p 103.66p 104.50p 50,339
20/08/2024 99.00p 105.00p 96.00p 104.00p 272,655
19/08/2024 98.00p 100.00p 97.42p 98.00p 36,842
16/08/2024 97.50p 99.00p 97.00p 98.00p 14,677
15/08/2024 97.50p 98.55p 97.10p 97.50p 37,524
14/08/2024 97.50p 98.55p 97.25p 97.50p 103,733
13/08/2024 97.50p 99.00p 96.90p 97.50p 57,052
12/08/2024 97.00p 99.00p 96.00p 97.50p 165,207
09/08/2024 97.00p 98.00p 97.00p 97.00p 1,310
08/08/2024 97.00p 99.00p 95.00p 97.00p 256,678
07/08/2024 97.00p 98.00p 96.30p 97.00p 5,014
06/08/2024 98.00p 100.00p 95.00p 97.00p 4,257
05/08/2024 98.00p 98.00p 95.78p 98.00p 573,960
02/08/2024 98.00p 99.00p 97.00p 98.00p 14,862
01/08/2024 98.00p 98.50p 97.50p 98.00p 297,075
31/07/2024 98.00p 99.00p 97.50p 98.00p 794
30/07/2024 97.00p 99.00p 97.00p 98.00p 62,192
29/07/2024 97.00p 99.00p 95.00p 97.00p 65,238
26/07/2024 97.00p 99.00p 96.60p 97.00p 400,867
25/07/2024 97.00p 99.00p 95.00p 97.00p 35,944
24/07/2024 97.00p 99.00p 95.00p 97.00p 14,056
23/07/2024 98.50p 99.00p 97.00p 97.00p 58,383
22/07/2024 97.50p 99.00p 97.11p 99.00p 159,195
19/07/2024 97.00p 99.60p 95.00p 97.50p 27,075
18/07/2024 97.50p 97.65p 97.50p 97.50p 702
17/07/2024 97.00p 99.00p 95.00p 97.50p 54,368
16/07/2024 97.00p 99.00p 97.00p 97.00p 5,581
15/07/2024 97.00p 98.80p 96.00p 97.00p 45,903
12/07/2024 96.50p 98.00p 96.00p 97.00p 12,290
11/07/2024 97.50p 99.00p 95.60p 96.50p 88,722
10/07/2024 97.50p 99.00p 96.00p 97.50p 5,597
09/07/2024 97.50p 99.00p 97.00p 99.00p 11,166
08/07/2024 97.50p 99.00p 94.00p 97.50p 42,717
05/07/2024 94.00p 98.50p 94.00p 97.50p 92,142
04/07/2024 94.00p 94.60p 93.55p 94.00p 27,861
03/07/2024 94.00p 94.00p 93.20p 94.00p 34,197
02/07/2024 94.00p 95.00p 93.00p 94.00p 39,161
01/07/2024 94.00p 94.25p 93.30p 94.00p 3,789
28/06/2024 94.00p 94.00p 93.20p 94.00p 69,529
27/06/2024 94.00p 94.60p 94.00p 94.00p 23,859
26/06/2024 94.00p 94.40p 93.80p 94.00p 3,795
25/06/2024 94.00p 95.00p 93.00p 94.00p 2,308
24/06/2024 94.00p 95.00p 93.70p 94.00p 80,829
21/06/2024 94.50p 94.80p 94.05p 94.50p 77,474
20/06/2024 94.50p 95.00p 94.00p 94.50p 258,642
19/06/2024 93.50p 95.00p 93.00p 95.00p 199,662
18/06/2024 92.50p 95.00p 91.06p 93.50p 87,594
17/06/2024 92.50p 93.00p 92.50p 92.50p 26,058
14/06/2024 95.00p 97.00p 91.11p 92.50p 52,816
13/06/2024 96.00p 98.00p 91.10p 96.00p 175,969
12/06/2024 96.00p 98.00p 95.33p 96.00p 24,013
11/06/2024 96.00p 98.00p 94.00p 96.00p 50,112
10/06/2024 96.00p 99.00p 94.00p 96.00p 90,417
07/06/2024 96.00p 98.00p 94.00p 96.00p 76,016
06/06/2024 97.00p 99.00p 94.20p 95.00p 44,918
05/06/2024 98.00p 99.00p 96.20p 97.00p 513,926
04/06/2024 98.00p 100.00p 96.00p 98.00p 48,735
03/06/2024 97.00p 100.00p 96.00p 98.00p 265,049
31/05/2024 95.00p 97.00p 93.68p 94.00p 143,363
30/05/2024 95.00p 97.00p 93.00p 94.00p 182,979
29/05/2024 95.50p 96.00p 92.50p 94.00p 206,072
28/05/2024 95.50p 96.00p 94.30p 95.50p 17,748
27/05/2024 95.50p 97.00p 94.25p 95.50p 8,352