Market data

Select a section

Springfield Properties

(SPR)
Sector: Household Goods & Home Construction
98.00p
0.50p 0.51
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 97.50p 100.00p 95.00p 97.50p 16,165
23/06/2025 97.50p 100.00p 95.00p 97.50p 27,791
20/06/2025 97.50p 100.00p 96.72p 97.50p 125,952
19/06/2025 97.00p 99.75p 96.25p 97.50p 36,726
18/06/2025 97.00p 99.00p 95.00p 97.00p 178,149
17/06/2025 96.50p 99.00p 94.00p 97.00p 330,233
16/06/2025 96.50p 98.20p 95.55p 96.50p 16,805
13/06/2025 96.50p 99.00p 94.00p 96.50p 31,106
12/06/2025 96.50p 99.00p 95.55p 96.50p 9,476
11/06/2025 95.50p 98.25p 95.00p 96.50p 52,733
10/06/2025 97.00p 99.00p 94.50p 95.50p 199,036
09/06/2025 96.50p 99.00p 94.50p 95.00p 82,930
06/06/2025 95.00p 99.00p 94.00p 96.50p 502,931
05/06/2025 94.00p 96.00p 94.00p 95.00p 1,012,613
04/06/2025 96.00p 97.00p 93.00p 97.00p 78,493
03/06/2025 97.00p 98.00p 95.00p 96.00p 47,335
02/06/2025 98.50p 100.00p 96.00p 97.00p 81,655
30/05/2025 98.50p 100.00p 97.45p 98.50p 5,369
29/05/2025 100.00p 100.00p 97.45p 98.50p 36,556
28/05/2025 97.50p 101.80p 97.50p 100.00p 177,823
27/05/2025 97.50p 99.00p 96.30p 97.50p 59,337
26/05/2025 94.50p 99.00p 93.00p 97.50p 38,697
23/05/2025 94.50p 99.00p 93.00p 97.50p 38,697
22/05/2025 95.00p 96.00p 93.00p 94.50p 133,750
21/05/2025 95.00p 95.00p 94.66p 95.00p 139,781
20/05/2025 95.00p 95.00p 94.66p 95.00p 155,699
19/05/2025 95.50p 97.00p 93.44p 95.00p 132,059
16/05/2025 95.50p 95.80p 94.66p 95.50p 34,993
15/05/2025 95.50p 95.90p 94.00p 95.50p 33,739
14/05/2025 95.50p 96.00p 94.50p 95.50p 145,685
13/05/2025 96.50p 98.00p 94.50p 95.50p 23,484
12/05/2025 96.50p 97.85p 95.50p 96.50p 66,271
09/05/2025 96.50p 98.00p 95.50p 96.50p 43,985
08/05/2025 96.00p 97.00p 94.00p 96.50p 121,590
07/05/2025 95.50p 98.00p 94.50p 96.00p 41,393
06/05/2025 95.50p 98.00p 93.00p 95.50p 21,134
05/05/2025 95.50p 96.70p 93.22p 95.50p 13,013
02/05/2025 95.50p 96.70p 93.22p 95.50p 13,013
01/05/2025 95.50p 98.00p 93.16p 95.50p 588,995
30/04/2025 95.50p 95.50p 93.03p 95.50p 28,029
29/04/2025 95.50p 100.00p 93.00p 100.00p 55,864
28/04/2025 95.50p 95.70p 93.00p 95.50p 38,235
25/04/2025 95.50p 98.00p 93.00p 95.50p 9,985
24/04/2025 95.50p 96.00p 93.12p 95.50p 31,912
23/04/2025 96.00p 99.00p 93.00p 95.50p 31,157
22/04/2025 97.00p 99.00p 94.00p 96.00p 26,340
21/04/2025 98.00p 99.00p 95.00p 97.00p 27,406
18/04/2025 98.00p 99.00p 95.00p 97.00p 27,406
17/04/2025 98.00p 99.00p 95.00p 97.00p 27,406
16/04/2025 92.00p 99.00p 91.60p 97.50p 114,290
15/04/2025 89.50p 94.00p 88.50p 92.00p 40,958
14/04/2025 89.00p 92.00p 87.00p 89.50p 75,443
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

Market data

Select a section