Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 82.50p 85.00p 78.00p 79.00p 153499
07/02/2024 82.50p 85.00p 80.00p 82.00p 85313
06/02/2024 82.50p 84.75p 81.11p 82.50p 74842
05/02/2024 78.50p 80.00p 77.30p 78.50p 19173
02/02/2024 78.50p 80.00p 77.00p 78.50p 24278
01/02/2024 78.50p 79.19p 77.25p 78.50p 122917
31/01/2024 78.50p 80.00p 78.00p 79.00p 293185
30/01/2024 78.50p 81.00p 78.00p 79.00p 79679
29/01/2024 78.50p 81.00p 77.60p 79.00p 33074
26/01/2024 78.50p 81.00p 77.00p 79.00p 49926
25/01/2024 78.50p 80.00p 77.00p 79.00p 82209
24/01/2024 78.50p 81.00p 77.00p 79.00p 109355
23/01/2024 77.00p 81.00p 77.00p 79.00p 398815
22/01/2024 77.50p 78.25p 76.00p 77.00p 110300
19/01/2024 77.50p 77.50p 77.00p 77.50p 327734
18/01/2024 78.00p 78.70p 75.85p 77.50p 1909048
17/01/2024 78.50p 78.90p 77.00p 77.50p 116679
16/01/2024 78.50p 79.00p 78.30p 78.50p 85803
15/01/2024 79.00p 79.00p 78.00p 78.50p 333827
12/01/2024 79.00p 80.00p 78.60p 79.00p 11879
11/01/2024 81.00p 83.00p 79.00p 79.00p 30879
10/01/2024 81.00p 82.50p 80.00p 81.00p 181496
09/01/2024 87.00p 89.00p 78.50p 80.00p 110999
08/01/2024 87.00p 87.50p 85.62p 87.00p 47984
05/01/2024 87.00p 87.59p 86.00p 87.00p 141814
04/01/2024 87.00p 87.90p 86.80p 87.00p 17906
03/01/2024 87.00p 89.00p 85.00p 87.00p 60156
02/01/2024 87.00p 88.40p 86.35p 87.00p 35633
29/12/2023 87.00p 88.40p 86.35p 87.00p 55171
28/12/2023 87.00p 89.00p 85.00p 87.00p 116989
27/12/2023 86.50p 89.00p 85.45p 87.00p 20102
22/12/2023 87.00p 88.70p 85.00p 86.50p 43772
21/12/2023 89.00p 90.70p 85.50p 89.00p 111854
20/12/2023 84.00p 92.00p 84.00p 88.00p 181940
19/12/2023 82.50p 85.70p 80.00p 84.00p 58608
18/12/2023 78.00p 83.70p 78.00p 82.50p 961489
15/12/2023 78.50p 80.00p 75.40p 78.00p 31778
14/12/2023 74.00p 79.88p 74.00p 78.50p 126936
13/12/2023 74.00p 76.00p 72.00p 74.00p 58051
12/12/2023 74.00p 74.90p 72.81p 74.00p 31328
11/12/2023 74.00p 75.20p 72.40p 74.00p 74973
08/12/2023 74.00p 76.00p 72.00p 74.00p 97876
07/12/2023 74.00p 76.00p 72.00p 74.00p 6208
06/12/2023 74.00p 75.28p 73.76p 74.00p 10500
05/12/2023 74.00p 74.00p 73.76p 74.00p 2064
04/12/2023 73.50p 75.34p 72.00p 74.00p 187617
01/12/2023 72.00p 74.00p 71.33p 72.00p 43972
30/11/2023 72.00p 74.00p 71.00p 72.00p 63563
29/11/2023 72.00p 72.56p 72.00p 72.00p 26395
28/11/2023 72.00p 73.40p 72.00p 72.00p 11020
27/11/2023 72.00p 73.90p 72.00p 72.00p 237063
24/11/2023 72.00p 74.00p 72.00p 72.00p 35510
23/11/2023 72.00p 74.00p 72.00p 72.00p 186851
22/11/2023 71.50p 74.00p 71.15p 72.00p 93316
21/11/2023 69.50p 72.85p 68.00p 71.50p 174550
20/11/2023 69.50p 71.00p 68.70p 69.50p 19943
17/11/2023 67.50p 71.00p 67.50p 69.50p 258969
16/11/2023 67.00p 69.00p 66.00p 67.50p 75667
15/11/2023 64.00p 68.00p 64.00p 67.00p 202826
14/11/2023 64.00p 66.00p 64.00p 64.00p 62557
13/11/2023 63.50p 65.00p 62.00p 64.00p 50579
10/11/2023 61.00p 65.95p 60.00p 63.50p 123940
09/11/2023 57.00p 60.11p 56.55p 60.00p 75912
08/11/2023 56.50p 58.16p 55.00p 57.00p 29729
07/11/2023 55.50p 58.00p 55.50p 56.50p 83224
06/11/2023 54.50p 57.00p 54.00p 55.50p 76635
03/11/2023 52.50p 53.89p 51.03p 52.50p 139859
02/11/2023 51.50p 53.40p 51.00p 52.50p 93240
01/11/2023 52.50p 52.90p 51.00p 51.50p 52806
31/10/2023 53.00p 54.00p 50.05p 52.00p 604226
30/10/2023 53.00p 54.00p 52.00p 53.00p 29435
27/10/2023 53.00p 53.70p 52.63p 53.00p 41116
26/10/2023 53.50p 54.00p 52.58p 53.00p 51478
25/10/2023 52.00p 54.80p 52.00p 53.50p 69880
24/10/2023 51.00p 52.00p 50.50p 52.00p 95843
23/10/2023 51.00p 52.00p 50.00p 51.00p 50838
20/10/2023 50.50p 52.00p 50.00p 51.00p 72041
19/10/2023 53.00p 53.00p 50.05p 51.00p 77100
18/10/2023 53.50p 53.50p 52.00p 53.00p 55510
17/10/2023 53.50p 55.00p 52.10p 53.50p 17476
16/10/2023 54.50p 57.00p 52.00p 53.50p 20484
13/10/2023 52.00p 53.90p 50.40p 52.00p 33081
12/10/2023 52.00p 54.00p 50.00p 52.00p 96358
11/10/2023 52.00p 53.50p 50.50p 52.00p 71656
10/10/2023 52.00p 53.80p 50.86p 52.00p 25825
09/10/2023 52.00p 54.00p 52.00p 52.00p 11944
06/10/2023 52.00p 53.95p 50.75p 52.00p 49650
05/10/2023 52.00p 53.69p 50.60p 52.00p 23918
04/10/2023 53.00p 53.00p 50.45p 52.00p 76865
03/10/2023 52.50p 55.00p 51.00p 53.00p 63116
02/10/2023 55.00p 55.20p 51.15p 52.50p 111370
29/09/2023 55.00p 55.40p 53.00p 55.00p 19773
28/09/2023 55.00p 55.80p 53.00p 55.00p 42413
27/09/2023 55.00p 57.00p 53.00p 55.00p 50983
26/09/2023 53.50p 57.00p 53.00p 55.00p 78874
25/09/2023 55.00p 55.00p 53.25p 53.50p 75873
22/09/2023 55.50p 57.00p 53.25p 55.00p 65433
21/09/2023 55.50p 56.40p 54.00p 55.50p 72245
20/09/2023 60.50p 61.00p 50.00p 54.50p 267585
19/09/2023 61.00p 62.00p 60.00p 60.50p 39095
18/09/2023 62.50p 63.00p 60.00p 61.00p 90000
15/09/2023 60.00p 64.90p 60.00p 62.50p 85594
14/09/2023 59.50p 61.50p 59.50p 60.00p 25996
13/09/2023 59.50p 60.85p 59.50p 59.50p 17671
12/09/2023 59.50p 62.00p 58.00p 62.00p 20613
11/09/2023 59.50p 60.90p 59.31p 59.50p 40404
08/09/2023 59.50p 60.85p 59.25p 59.50p 11219
07/09/2023 59.50p 61.00p 59.50p 59.50p 97
06/09/2023 59.50p 60.65p 58.00p 59.50p 84627
05/09/2023 61.00p 62.00p 58.00p 59.50p 58040
04/09/2023 60.50p 62.00p 60.50p 61.00p 39829
01/09/2023 59.50p 60.50p 59.00p 60.50p 18054
31/08/2023 57.50p 60.50p 57.50p 59.50p 39214
30/08/2023 57.50p 59.00p 57.05p 57.50p 7162
29/08/2023 56.00p 59.47p 55.00p 57.50p 39753
25/08/2023 55.50p 57.58p 55.50p 56.00p 92255
24/08/2023 55.50p 56.00p 55.00p 55.50p 107221
23/08/2023 55.50p 56.00p 54.94p 55.50p 196384
22/08/2023 57.00p 57.00p 54.94p 55.50p 559131
21/08/2023 57.50p 58.00p 56.00p 57.00p 40702
18/08/2023 57.50p 58.00p 57.05p 57.50p 49672
17/08/2023 57.50p 58.00p 57.00p 57.50p 123287
16/08/2023 58.50p 59.00p 56.94p 57.50p 789398
15/08/2023 59.50p 60.00p 58.00p 58.60p 233055
14/08/2023 58.50p 60.00p 58.00p 59.50p 100757
11/08/2023 60.50p 61.00p 58.30p 58.50p 703785
10/08/2023 60.50p 61.00p 60.02p 60.50p 32767
09/08/2023 63.50p 64.00p 59.50p 60.50p 1563755
08/08/2023 67.50p 68.00p 63.00p 63.50p 113913
07/08/2023 67.50p 69.00p 66.00p 67.50p 12048
04/08/2023 67.50p 68.45p 66.00p 67.50p 58941
03/08/2023 67.50p 69.00p 66.50p 67.50p 10607
02/08/2023 70.00p 70.00p 67.30p 67.50p 62148
01/08/2023 70.00p 71.00p 70.00p 70.00p 3289
31/07/2023 70.00p 71.00p 69.36p 70.00p 37979
28/07/2023 70.00p 71.00p 69.00p 70.00p 151173
27/07/2023 70.00p 71.00p 69.72p 70.00p 87907
26/07/2023 70.00p 70.65p 69.00p 70.00p 72355
25/07/2023 70.00p 71.00p 69.64p 70.00p 285416
24/07/2023 70.00p 71.00p 69.00p 70.00p 200601
21/07/2023 70.00p 71.00p 69.00p 70.00p 109791
20/07/2023 69.00p 70.94p 68.10p 70.00p 185061
19/07/2023 64.00p 69.00p 64.00p 69.00p 3032003
18/07/2023 64.00p 66.00p 63.10p 64.50p 57878
17/07/2023 64.00p 65.00p 63.37p 64.00p 39288
14/07/2023 64.00p 65.00p 63.00p 64.00p 26293
13/07/2023 64.00p 64.30p 63.37p 64.00p 6279
12/07/2023 64.00p 64.75p 63.00p 64.00p 42006
11/07/2023 64.50p 65.00p 63.35p 64.00p 23267
10/07/2023 66.50p 67.00p 63.33p 64.50p 17918
07/07/2023 67.50p 68.00p 65.25p 66.50p 81041
06/07/2023 67.50p 69.00p 64.00p 67.50p 87899
05/07/2023 69.00p 69.00p 66.00p 67.50p 87318
04/07/2023 69.00p 70.00p 68.00p 68.50p 13904
03/07/2023 69.00p 69.00p 68.00p 69.00p 344496
30/06/2023 70.00p 71.00p 68.00p 69.00p 268036
29/06/2023 70.50p 70.50p 68.00p 70.00p 6620
28/06/2023 73.50p 75.00p 70.00p 70.00p 31390
27/06/2023 75.00p 77.00p 71.00p 73.50p 36736
26/06/2023 75.00p 77.00p 73.00p 75.00p 8303
23/06/2023 75.00p 77.00p 73.08p 75.00p 6456
22/06/2023 75.00p 77.00p 73.08p 75.00p 926
21/06/2023 76.00p 77.00p 73.00p 75.00p 33786
20/06/2023 79.50p 80.00p 74.00p 76.00p 97156
19/06/2023 82.00p 83.00p 78.00p 79.50p 32693
16/06/2023 82.00p 84.00p 80.00p 81.50p 13013
15/06/2023 82.50p 82.90p 81.00p 82.50p 6722
14/06/2023 82.50p 84.00p 81.06p 82.50p 6005
13/06/2023 82.50p 84.00p 82.50p 82.50p 82825
12/06/2023 83.00p 85.00p 82.35p 82.50p 31175
09/06/2023 83.00p 85.00p 81.08p 83.00p 4352
08/06/2023 83.00p 85.00p 81.00p 83.00p 7074
07/06/2023 83.00p 85.00p 81.00p 83.00p 1330
06/06/2023 83.50p 85.00p 81.08p 83.00p 13606
05/06/2023 85.00p 86.00p 82.06p 83.50p 22660
02/06/2023 85.00p 86.00p 85.00p 85.00p 274021
01/06/2023 87.00p 89.00p 84.20p 85.50p 19888
31/05/2023 87.00p 89.00p 85.00p 87.00p 366
30/05/2023 87.00p 89.00p 85.00p 87.00p 14841
26/05/2023 86.00p 89.00p 86.00p 87.00p 50919
25/05/2023 88.00p 89.44p 85.00p 86.00p 41997
24/05/2023 88.50p 91.00p 86.18p 88.00p 8491
23/05/2023 88.00p 91.00p 85.00p 88.00p 53902
22/05/2023 88.50p 91.00p 87.50p 88.00p 35540
19/05/2023 88.00p 91.00p 85.00p 88.00p 7519
18/05/2023 88.50p 90.88p 87.61p 88.00p 3150
17/05/2023 88.00p 91.00p 85.00p 88.00p 2310
16/05/2023 87.50p 91.00p 87.11p 88.00p 6732
15/05/2023 87.50p 90.00p 85.00p 87.50p 1536
12/05/2023 87.50p 90.00p 87.00p 87.50p 28807
11/05/2023 87.50p 90.00p 87.50p 87.50p 391
10/05/2023 87.50p 90.00p 85.00p 87.50p 22071
09/05/2023 88.00p 91.00p 85.00p 87.50p 36641
05/05/2023 88.50p 91.00p 85.00p 88.00p 46238
04/05/2023 88.00p 91.00p 85.00p 88.00p 26328
03/05/2023 85.00p 91.00p 84.61p 88.00p 73997
02/05/2023 84.00p 86.00p 84.00p 85.00p 119289
28/04/2023 84.00p 86.00p 82.00p 84.00p 11626
27/04/2023 84.00p 86.00p 82.00p 84.00p 8554
26/04/2023 84.00p 86.00p 83.00p 84.00p 5639

*Close Price adjusted for both dividends and splits