Springfield Properties (SPR) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Springfield Properties

Date Open High Low Close* Volume
22/11/2024 89.00p 93.00p 88.00p 89.50p 73002
21/11/2024 92.50p 93.00p 88.00p 89.00p 31597
20/11/2024 93.00p 95.00p 91.00p 92.50p 38447
19/11/2024 92.00p 93.00p 90.00p 93.00p 119769
18/11/2024 93.00p 94.00p 90.40p 94.00p 22753
15/11/2024 95.00p 95.00p 92.00p 93.00p 56928
14/11/2024 96.00p 97.00p 93.40p 95.00p 48985
13/11/2024 96.50p 96.50p 95.00p 96.00p 11308
12/11/2024 99.50p 100.00p 96.10p 96.50p 72471
11/11/2024 99.50p 101.00p 97.00p 99.40p 89371
08/11/2024 99.50p 100.40p 96.00p 99.50p 46240
07/11/2024 98.50p 99.50p 97.00p 99.50p 54521
06/11/2024 99.00p 99.70p 98.55p 99.00p 14647
05/11/2024 100.00p 101.00p 98.35p 99.00p 43436
04/11/2024 100.00p 102.00p 98.00p 100.00p 7656
01/11/2024 99.00p 102.00p 99.00p 100.00p 60207
31/10/2024 103.50p 105.00p 98.65p 99.00p 73870
30/10/2024 97.00p 103.50p 96.66p 103.50p 414528
29/10/2024 97.00p 98.96p 96.00p 97.00p 96613
28/10/2024 97.50p 99.00p 95.16p 97.00p 39956
25/10/2024 98.00p 98.50p 96.16p 97.50p 159487
24/10/2024 97.50p 100.00p 95.60p 98.00p 82509
23/10/2024 99.50p 100.10p 95.60p 97.50p 32549
22/10/2024 99.50p 100.39p 97.25p 99.50p 76027
21/10/2024 100.00p 100.90p 97.00p 99.50p 29990
18/10/2024 100.00p 102.00p 98.00p 100.00p 94691
17/10/2024 101.00p 102.00p 98.00p 99.00p 70421
16/10/2024 100.50p 102.00p 100.00p 101.00p 567479
15/10/2024 103.00p 105.00p 100.00p 100.50p 80238
14/10/2024 103.50p 104.25p 100.50p 103.50p 98186
11/10/2024 101.50p 105.00p 101.00p 103.50p 36165
10/10/2024 101.50p 103.00p 100.00p 101.50p 18140
09/10/2024 100.00p 103.00p 98.00p 101.50p 71952
08/10/2024 98.00p 100.75p 96.00p 100.00p 145266
07/10/2024 98.00p 100.00p 96.00p 98.00p 180303
04/10/2024 102.50p 103.00p 96.20p 98.00p 87096
03/10/2024 104.50p 106.00p 102.00p 102.50p 35299
02/10/2024 108.00p 108.00p 101.00p 104.50p 547287
01/10/2024 108.00p 110.00p 106.00p 108.00p 52773
30/09/2024 108.00p 109.60p 106.20p 108.00p 14045
27/09/2024 108.00p 108.00p 106.15p 108.00p 105195
26/09/2024 108.00p 110.00p 106.00p 108.00p 13566
25/09/2024 108.00p 108.00p 106.00p 108.00p 172075
24/09/2024 110.75p 111.50p 106.00p 108.00p 114276
23/09/2024 109.50p 112.00p 109.50p 110.75p 201183
20/09/2024 107.50p 110.85p 106.00p 109.50p 188300
19/09/2024 107.50p 108.48p 107.50p 108.00p 70040
18/09/2024 105.00p 109.00p 105.00p 108.00p 294187
17/09/2024 103.50p 106.00p 101.00p 105.00p 79006
16/09/2024 105.00p 105.00p 103.00p 104.50p 44668
13/09/2024 105.00p 105.00p 103.00p 105.00p 1103668
12/09/2024 105.00p 107.00p 103.00p 105.00p 41634
11/09/2024 105.00p 107.00p 103.00p 105.00p 24747
10/09/2024 105.00p 106.20p 105.00p 105.00p 12043
09/09/2024 105.00p 106.50p 104.25p 105.00p 7549
06/09/2024 105.00p 106.92p 103.60p 105.00p 171953
05/09/2024 105.00p 107.00p 103.00p 105.00p 19308
04/09/2024 105.00p 107.00p 103.60p 105.00p 15100
03/09/2024 105.00p 107.00p 103.00p 105.00p 44638
02/09/2024 105.00p 106.75p 103.89p 105.00p 53041
30/08/2024 105.00p 106.92p 103.89p 105.00p 16617
29/08/2024 105.50p 108.00p 104.11p 105.00p 8224
28/08/2024 105.50p 105.50p 104.86p 105.50p 14524
27/08/2024 105.50p 107.50p 104.60p 105.50p 14582
23/08/2024 106.50p 108.00p 104.55p 105.50p 35452
22/08/2024 104.50p 108.00p 103.75p 106.50p 126382
21/08/2024 104.00p 106.00p 103.66p 104.50p 50339
20/08/2024 99.00p 105.00p 96.00p 104.00p 272655
19/08/2024 98.00p 100.00p 97.42p 98.00p 36842
16/08/2024 97.50p 99.00p 97.00p 98.00p 14677
15/08/2024 97.50p 98.55p 97.10p 97.50p 37524
14/08/2024 97.50p 98.55p 97.25p 97.50p 103733
13/08/2024 97.50p 99.00p 96.90p 97.50p 57052
12/08/2024 97.00p 99.00p 96.00p 97.50p 165207
09/08/2024 97.00p 98.00p 97.00p 97.00p 1310
08/08/2024 97.00p 99.00p 95.00p 97.00p 256678
07/08/2024 97.00p 98.00p 96.30p 97.00p 20189
06/08/2024 98.00p 100.00p 95.00p 97.00p 4257
05/08/2024 98.00p 98.00p 95.78p 98.00p 573960
02/08/2024 98.00p 99.00p 97.00p 98.00p 14862
01/08/2024 98.00p 98.50p 97.50p 98.00p 297075
31/07/2024 98.00p 99.00p 97.50p 98.00p 794
30/07/2024 97.00p 99.00p 97.00p 98.00p 62192
29/07/2024 97.00p 99.00p 95.00p 97.00p 65238
26/07/2024 97.00p 99.00p 96.60p 97.00p 400867
25/07/2024 97.00p 99.00p 95.00p 97.00p 35944
24/07/2024 97.00p 99.00p 95.00p 97.00p 14056
23/07/2024 98.50p 99.00p 97.00p 97.00p 58383
22/07/2024 97.50p 99.00p 97.11p 99.00p 159195
19/07/2024 97.00p 99.60p 95.00p 97.50p 27075
18/07/2024 97.50p 97.65p 97.50p 97.50p 702
17/07/2024 97.00p 99.00p 95.00p 97.50p 54368
16/07/2024 97.00p 99.00p 97.00p 97.00p 5581
15/07/2024 97.00p 98.80p 96.00p 97.00p 45903
12/07/2024 96.50p 98.00p 96.00p 97.00p 12290
11/07/2024 97.50p 99.00p 95.60p 96.50p 88722
10/07/2024 97.50p 99.00p 96.00p 97.50p 5597
09/07/2024 97.50p 99.00p 97.00p 99.00p 11166
08/07/2024 97.50p 99.00p 94.00p 97.50p 42717
05/07/2024 94.00p 98.50p 94.00p 97.50p 92142
04/07/2024 94.00p 94.60p 93.55p 94.00p 27861
03/07/2024 94.00p 94.00p 93.20p 94.00p 34197
02/07/2024 94.00p 95.00p 93.00p 94.00p 39161
01/07/2024 94.00p 94.25p 93.30p 94.00p 3789
28/06/2024 94.00p 94.00p 93.20p 94.00p 69529
27/06/2024 94.00p 94.60p 94.00p 94.00p 23859
26/06/2024 94.00p 94.40p 93.80p 94.00p 3795
25/06/2024 94.00p 95.00p 93.00p 94.00p 2308
24/06/2024 94.00p 95.00p 93.70p 94.00p 80829
21/06/2024 94.50p 94.80p 94.05p 94.50p 77474
20/06/2024 94.50p 95.00p 94.00p 94.50p 258642
19/06/2024 93.50p 95.00p 93.00p 95.00p 199662
18/06/2024 92.50p 95.00p 91.06p 93.50p 87594
17/06/2024 92.50p 93.00p 92.50p 92.50p 26058
14/06/2024 95.00p 97.00p 91.11p 92.50p 52816
13/06/2024 96.00p 98.00p 91.10p 96.00p 175969
12/06/2024 96.00p 98.00p 95.33p 96.00p 24013
11/06/2024 96.00p 98.00p 94.00p 96.00p 50112
10/06/2024 96.00p 99.00p 94.00p 96.00p 90417
07/06/2024 96.00p 98.00p 94.00p 96.00p 76016
06/06/2024 97.00p 99.00p 94.20p 95.00p 44918
05/06/2024 98.00p 99.00p 96.20p 97.00p 513926
04/06/2024 98.00p 100.00p 96.00p 98.00p 48735
03/06/2024 97.00p 100.00p 96.00p 98.00p 265049
31/05/2024 95.00p 97.00p 93.68p 94.00p 143363
30/05/2024 95.00p 97.00p 93.00p 94.00p 182979
29/05/2024 95.50p 96.00p 92.50p 94.00p 206072
28/05/2024 95.50p 96.00p 94.30p 95.50p 17748
24/05/2024 95.50p 97.00p 94.25p 95.50p 8352
23/05/2024 95.50p 97.00p 94.00p 95.50p 13207
22/05/2024 95.50p 95.50p 94.14p 95.50p 50103
21/05/2024 96.00p 97.00p 93.00p 95.50p 52691
20/05/2024 96.00p 97.00p 95.00p 96.00p 9755
17/05/2024 96.00p 97.00p 95.00p 96.00p 15301
16/05/2024 96.00p 97.00p 95.10p 95.20p 59792
15/05/2024 96.00p 97.00p 94.00p 96.00p 47906
14/05/2024 96.00p 97.00p 95.00p 96.00p 18032
13/05/2024 95.50p 98.00p 93.00p 96.00p 6532
10/05/2024 95.50p 97.00p 93.00p 95.50p 22063
09/05/2024 95.50p 98.00p 93.00p 95.50p 23649
08/05/2024 97.50p 100.00p 93.45p 95.50p 106471
07/05/2024 98.00p 102.00p 95.00p 97.00p 68131
03/05/2024 98.00p 100.00p 96.00p 97.00p 26357
02/05/2024 98.00p 100.00p 96.00p 98.00p 38
01/05/2024 96.50p 100.00p 96.00p 98.00p 33576
30/04/2024 95.50p 98.00p 93.00p 95.50p 17539
29/04/2024 94.00p 96.00p 93.00p 96.00p 162375
26/04/2024 94.00p 95.00p 93.80p 94.00p 359571
25/04/2024 96.50p 98.00p 93.55p 94.00p 344867
24/04/2024 97.50p 100.00p 95.00p 96.50p 60484
23/04/2024 94.00p 99.90p 94.00p 97.50p 62637
22/04/2024 93.50p 95.00p 93.00p 94.00p 53045
19/04/2024 93.50p 94.90p 93.50p 93.50p 30500
18/04/2024 94.50p 97.00p 93.25p 93.50p 24103
17/04/2024 94.50p 96.20p 93.00p 94.50p 16344
16/04/2024 94.50p 97.00p 92.00p 94.50p 40297
15/04/2024 93.50p 97.00p 92.00p 94.50p 28665
12/04/2024 93.00p 94.00p 92.00p 93.50p 41127
11/04/2024 93.00p 93.49p 92.20p 93.00p 2664
10/04/2024 93.00p 93.50p 92.00p 93.00p 67537
09/04/2024 93.00p 94.00p 92.00p 93.00p 25045
08/04/2024 93.00p 94.00p 92.00p 93.00p 74087
05/04/2024 93.50p 94.00p 90.86p 93.00p 64160
04/04/2024 93.50p 93.75p 92.03p 93.50p 31144
03/04/2024 94.00p 95.00p 92.00p 94.00p 68318
02/04/2024 95.00p 95.80p 93.00p 94.00p 82629
28/03/2024 98.50p 98.50p 93.00p 95.00p 147494
27/03/2024 98.50p 102.00p 97.00p 98.50p 41293
26/03/2024 102.50p 105.00p 94.07p 98.50p 174115
25/03/2024 102.50p 105.00p 100.00p 102.50p 147499
22/03/2024 101.50p 105.00p 101.00p 103.00p 198812
21/03/2024 97.50p 103.00p 97.33p 101.50p 100112
20/03/2024 92.50p 92.50p 92.50p 97.50p 193461
19/03/2024 92.50p 95.00p 90.00p 92.50p 16927
18/03/2024 92.50p 95.00p 92.50p 94.40p 15428
15/03/2024 92.00p 95.00p 90.00p 92.50p 28901
14/03/2024 91.00p 94.94p 90.00p 92.00p 64470
13/03/2024 91.00p 91.90p 90.20p 91.00p 6787
12/03/2024 88.00p 92.00p 86.00p 91.00p 145979
11/03/2024 88.00p 89.94p 87.55p 88.00p 57124
08/03/2024 88.00p 88.90p 86.00p 88.00p 420199
07/03/2024 88.00p 89.48p 87.13p 88.00p 210143
06/03/2024 87.50p 89.90p 86.00p 88.00p 131885
05/03/2024 87.00p 88.80p 86.00p 87.50p 433738
04/03/2024 83.50p 88.00p 82.00p 87.00p 151230
01/03/2024 82.00p 85.00p 80.00p 83.50p 238253
29/02/2024 82.00p 84.00p 80.00p 82.00p 148382
28/02/2024 82.00p 84.00p 80.00p 82.00p 123972
27/02/2024 82.00p 84.00p 80.44p 82.00p 18157
26/02/2024 82.00p 84.00p 80.00p 82.00p 66061
23/02/2024 83.50p 85.75p 80.10p 82.50p 248404
22/02/2024 83.00p 86.00p 81.00p 83.00p 177128
21/02/2024 77.50p 86.00p 77.50p 83.00p 343898
20/02/2024 78.00p 80.00p 73.00p 77.50p 122820
19/02/2024 78.00p 80.00p 76.00p 78.00p 614448
16/02/2024 76.50p 76.70p 75.00p 76.50p 60077
15/02/2024 76.50p 76.90p 75.00p 76.50p 70806
14/02/2024 76.50p 78.00p 75.00p 76.50p 1237
13/02/2024 78.00p 79.60p 74.10p 76.50p 215029
12/02/2024 79.00p 80.00p 76.20p 78.00p 47179

*Close Price adjusted for both dividends and splits