Market data

Select a section

Springfield Properties

(SPR)
Sector: Household Goods & Home Construction
90.37p
1.37p 1.54
Last updated: 16:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 89.00p 90.37p 87.50p 89.00p 6,409
10/04/2025 85.50p 90.90p 84.55p 89.00p 375,607
09/04/2025 86.00p 88.00p 82.00p 85.50p 262,361
08/04/2025 82.50p 89.00p 81.00p 89.00p 498,197
07/04/2025 85.00p 86.00p 80.00p 82.50p 377,977
04/04/2025 85.00p 86.00p 84.00p 85.00p 158,145
03/04/2025 86.50p 88.00p 84.00p 85.00p 532,224
02/04/2025 85.00p 88.00p 84.66p 86.50p 77,940
01/04/2025 86.50p 87.00p 84.50p 85.00p 60,500
31/03/2025 89.00p 90.00p 85.00p 86.50p 81,528
28/03/2025 92.00p 94.00p 88.00p 89.00p 177,891
27/03/2025 93.50p 94.00p 90.00p 92.00p 82,047
26/03/2025 95.50p 96.49p 86.10p 92.20p 404,828
25/03/2025 93.50p 97.00p 92.91p 97.00p 77,397
24/03/2025 93.50p 94.50p 92.86p 93.50p 49,904
21/03/2025 93.50p 95.00p 92.50p 93.50p 377,625
20/03/2025 94.00p 95.00p 92.00p 93.50p 41,828
19/03/2025 96.00p 97.00p 93.00p 94.00p 157,536
18/03/2025 96.50p 98.00p 95.00p 96.50p 79,462
17/03/2025 96.50p 97.50p 95.55p 96.50p 13,337
14/03/2025 96.50p 97.44p 95.00p 96.50p 25,388
13/03/2025 96.50p 97.75p 95.00p 96.50p 23,217
12/03/2025 96.00p 98.49p 95.51p 96.50p 25,188
11/03/2025 95.50p 98.10p 94.00p 96.00p 52,706
10/03/2025 94.00p 95.50p 93.93p 95.50p 363,666
07/03/2025 94.00p 95.00p 93.00p 94.00p 71,413
06/03/2025 94.00p 95.00p 93.10p 94.00p 43,123
05/03/2025 96.50p 98.00p 94.00p 94.00p 61,658
04/03/2025 100.50p 102.00p 95.00p 96.50p 110,623
03/03/2025 100.50p 100.50p 99.00p 100.50p 31,139
28/02/2025 100.50p 102.00p 99.00p 100.50p 369,322
27/02/2025 100.50p 100.70p 99.15p 99.40p 137,517
26/02/2025 100.50p 102.00p 99.36p 100.50p 97,741
25/02/2025 100.50p 102.00p 99.00p 100.50p 952,908
24/02/2025 100.50p 101.85p 99.06p 100.50p 123,205
21/02/2025 99.50p 102.00p 98.00p 100.50p 487,227
20/02/2025 98.00p 101.00p 97.70p 99.50p 356,005
19/02/2025 97.00p 99.50p 96.00p 98.00p 462,158
18/02/2025 102.50p 105.00p 96.00p 97.00p 242,472
17/02/2025 107.50p 113.00p 98.00p 101.00p 1,029,514
14/02/2025 99.00p 100.00p 97.00p 98.50p 40,667
13/02/2025 100.50p 102.00p 98.00p 99.00p 88,726
12/02/2025 98.50p 101.85p 96.00p 100.50p 1,487,505
11/02/2025 96.00p 99.90p 95.36p 93.00p 117,030
10/02/2025 94.00p 96.00p 92.00p 93.00p 279,438
07/02/2025 93.00p 96.00p 92.00p 93.00p 127,861
06/02/2025 91.50p 95.00p 88.20p 95.00p 27,056
05/02/2025 91.50p 100.00p 90.00p 95.00p 111,348
04/02/2025 91.50p 91.50p 90.75p 91.50p 35,441
03/02/2025 91.50p 91.50p 90.60p 91.50p 1,064
31/01/2025 91.50p 92.65p 90.40p 91.50p 32,132
30/01/2025 90.50p 93.00p 90.00p 90.00p 232,649
29/01/2025 90.50p 91.85p 89.00p 90.50p 243,546
28/01/2025 91.00p 91.00p 89.00p 91.00p 58,781
27/01/2025 91.00p 92.80p 89.11p 91.00p 32,321
24/01/2025 89.00p 92.00p 88.00p 91.00p 107,582
23/01/2025 89.00p 90.00p 87.20p 89.00p 117,174
22/01/2025 92.50p 92.50p 89.00p 89.50p 30,605
21/01/2025 92.50p 92.50p 91.35p 92.50p 19,797
20/01/2025 92.50p 93.90p 91.25p 92.50p 26,095
17/01/2025 92.50p 92.90p 91.15p 92.50p 52,213
16/01/2025 91.00p 93.00p 89.40p 92.00p 25,624
15/01/2025 89.00p 92.40p 87.00p 92.00p 90,300
14/01/2025 89.00p 92.00p 81.60p 81.60p 53,163
13/01/2025 91.50p 93.00p 87.60p 89.00p 239,400
10/01/2025 94.50p 95.00p 91.50p 91.50p 40,379
09/01/2025 94.50p 95.00p 93.50p 94.50p 78,467
08/01/2025 97.50p 100.00p 93.00p 94.50p 159,056
07/01/2025 97.50p 98.90p 97.00p 97.50p 60,557
06/01/2025 97.50p 98.90p 96.50p 97.50p 67,565
03/01/2025 96.00p 99.00p 95.00p 97.50p 39,645
02/01/2025 94.00p 97.00p 94.00p 96.00p 1,603
01/01/2025 93.50p 95.90p 93.50p 94.00p 15,250
31/12/2024 93.50p 95.90p 93.50p 94.00p 15,250
30/12/2024 92.00p 95.00p 90.20p 93.50p 70,725
27/12/2024 92.00p 94.00p 92.00p 92.00p 20,620
26/12/2024 91.00p 93.00p 89.82p 92.00p 22,188
25/12/2024 91.00p 93.00p 89.82p 92.00p 22,188
24/12/2024 91.00p 93.00p 89.82p 92.00p 22,188
23/12/2024 90.00p 93.00p 89.00p 90.00p 59,206
20/12/2024 90.00p 90.35p 89.15p 90.00p 32,348
19/12/2024 90.00p 90.45p 88.15p 90.00p 264,594
18/12/2024 89.50p 91.00p 88.00p 90.00p 342,684
17/12/2024 89.50p 89.50p 88.50p 89.50p 169,940
16/12/2024 89.50p 90.00p 88.00p 89.00p 63,007
13/12/2024 89.50p 90.00p 87.42p 89.50p 316,802
12/12/2024 89.50p 90.90p 89.03p 89.50p 21,738
11/12/2024 88.50p 90.24p 87.50p 89.50p 84,574
10/12/2024 89.00p 92.00p 87.36p 88.50p 441,288
09/12/2024 89.50p 90.00p 87.02p 89.00p 145,714
06/12/2024 90.00p 91.00p 88.55p 89.50p 148,932
05/12/2024 87.00p 91.00p 86.10p 90.00p 466,722
04/12/2024 87.00p 88.00p 86.00p 87.00p 25,085
03/12/2024 88.00p 89.00p 86.10p 87.00p 40,348
02/12/2024 89.00p 90.00p 87.00p 88.00p 20,580
29/11/2024 89.00p 89.00p 88.10p 89.00p 21,306
28/11/2024 89.00p 89.00p 88.25p 89.00p 5,016
27/11/2024 89.00p 89.00p 88.00p 89.00p 66,474
26/11/2024 89.50p 90.00p 87.97p 89.00p 467,840
25/11/2024 89.50p 89.70p 88.20p 89.50p 20,632
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

Market data

Select a section