Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
25/04/2023 84.00p 86.00p 82.00p 84.00p 32188
24/04/2023 84.00p 86.00p 83.25p 84.00p 340
21/04/2023 86.00p 86.00p 83.25p 84.00p 36797
20/04/2023 86.00p 86.00p 84.35p 86.00p 16872
19/04/2023 86.00p 88.00p 84.00p 86.00p 75943
18/04/2023 86.50p 89.00p 86.00p 86.00p 4688
17/04/2023 85.00p 89.00p 85.00p 86.50p 6409
14/04/2023 82.50p 86.00p 82.25p 85.00p 44303
13/04/2023 82.50p 84.90p 80.55p 82.50p 17751
12/04/2023 82.50p 85.00p 82.00p 82.50p 61173
11/04/2023 82.50p 85.00p 80.00p 82.50p 23440
06/04/2023 82.50p 83.90p 80.75p 82.50p 91021
05/04/2023 82.50p 85.00p 80.00p 82.50p 27105
04/04/2023 82.50p 85.00p 80.00p 82.50p 86796
03/04/2023 83.50p 84.37p 80.00p 82.50p 48628
31/03/2023 79.00p 85.00p 77.00p 82.00p 110027
30/03/2023 77.50p 81.00p 77.50p 81.00p 57832
29/03/2023 76.50p 80.00p 76.50p 77.50p 35619
28/03/2023 77.50p 78.00p 75.00p 76.50p 43560
27/03/2023 72.50p 78.00p 72.50p 76.50p 515581
24/03/2023 72.50p 75.00p 72.50p 72.50p 90514
23/03/2023 72.50p 75.00p 72.50p 72.50p 1957
22/03/2023 73.50p 75.00p 72.50p 72.50p 14444
21/03/2023 76.00p 77.00p 72.15p 73.50p 37796
20/03/2023 77.50p 77.50p 75.00p 76.00p 8950
17/03/2023 77.50p 80.00p 75.00p 77.50p 26950
16/03/2023 77.00p 79.00p 75.00p 77.50p 38980
15/03/2023 77.00p 79.00p 75.00p 77.00p 12797
14/03/2023 78.00p 79.00p 75.00p 77.00p 72193
13/03/2023 78.00p 79.00p 77.00p 78.00p 11407
10/03/2023 80.50p 80.50p 77.00p 78.00p 157140
09/03/2023 80.50p 82.00p 79.00p 80.50p 17669
08/03/2023 80.50p 82.00p 79.11p 80.50p 39777
07/03/2023 80.50p 82.00p 79.11p 82.00p 93101
06/03/2023 82.50p 84.21p 78.00p 80.50p 41647
03/03/2023 80.50p 84.00p 78.00p 82.50p 39335
02/03/2023 81.50p 83.00p 78.56p 80.50p 37819
01/03/2023 82.50p 85.00p 78.00p 80.50p 158819
28/02/2023 82.50p 85.00p 80.00p 82.50p 27092
27/02/2023 82.50p 85.00p 80.00p 82.50p 95105
24/02/2023 82.50p 85.00p 82.50p 82.50p 68361
23/02/2023 82.50p 85.00p 80.00p 82.50p 96369
22/02/2023 83.50p 85.00p 80.00p 82.50p 231906
21/02/2023 82.50p 85.00p 77.55p 83.50p 552671
20/02/2023 92.50p 92.50p 87.00p 88.00p 121778
17/02/2023 92.50p 93.70p 90.00p 92.50p 33011
16/02/2023 96.00p 97.00p 90.00p 92.50p 27505
15/02/2023 97.50p 98.05p 95.00p 95.50p 11022
14/02/2023 99.50p 100.00p 95.00p 97.50p 144617
13/02/2023 98.50p 104.00p 96.10p 99.50p 22987
10/02/2023 98.50p 99.00p 98.50p 98.50p 1128
09/02/2023 100.50p 102.00p 95.00p 98.50p 36247
08/02/2023 100.50p 104.00p 98.00p 100.50p 79822
07/02/2023 96.00p 103.49p 96.00p 102.00p 145923
06/02/2023 91.50p 98.90p 91.50p 96.00p 82751
03/02/2023 91.50p 95.00p 90.00p 92.50p 34473
02/02/2023 92.50p 95.00p 90.00p 92.50p 37744
01/02/2023 91.50p 95.00p 91.25p 92.50p 7406
31/01/2023 92.50p 94.00p 90.00p 92.50p 26467
30/01/2023 92.50p 95.00p 90.00p 92.50p 17412
27/01/2023 92.50p 95.00p 85.20p 92.50p 33820
26/01/2023 94.50p 97.00p 90.14p 92.50p 31046
25/01/2023 94.50p 97.00p 92.25p 94.50p 36362
24/01/2023 94.00p 97.00p 93.55p 94.50p 256551
23/01/2023 92.50p 96.00p 90.00p 94.00p 66034
20/01/2023 92.50p 95.00p 90.00p 92.50p 20481
19/01/2023 92.50p 97.00p 90.00p 92.50p 105893
18/01/2023 88.50p 95.00p 86.20p 92.50p 155760
17/01/2023 87.50p 90.00p 85.00p 88.50p 27872
16/01/2023 83.50p 90.00p 83.00p 87.50p 68501
13/01/2023 77.50p 86.25p 77.50p 85.00p 173736
12/01/2023 75.50p 80.00p 75.00p 77.50p 346096
11/01/2023 75.50p 78.00p 71.00p 75.50p 89748
10/01/2023 75.50p 78.00p 73.00p 75.50p 72780
09/01/2023 75.50p 80.00p 73.00p 75.50p 137958
06/01/2023 75.50p 78.00p 73.00p 75.00p 55286
05/01/2023 75.50p 78.00p 73.70p 75.50p 152486
04/01/2023 75.00p 78.00p 73.51p 75.50p 22811
03/01/2023 75.00p 77.00p 73.00p 75.00p 1320243
30/12/2022 75.00p 75.50p 73.02p 75.00p 61796
29/12/2022 75.00p 77.00p 73.00p 75.00p 13376
28/12/2022 75.00p 77.00p 73.00p 75.00p 30774
23/12/2022 75.00p 75.74p 73.10p 75.00p 106887
22/12/2022 75.00p 77.20p 73.00p 77.20p 66929
21/12/2022 77.50p 80.00p 74.00p 75.00p 152712
20/12/2022 77.50p 80.00p 75.48p 77.50p 91439
19/12/2022 77.50p 80.00p 75.00p 77.50p 96697
16/12/2022 77.50p 80.00p 75.25p 77.50p 106309
15/12/2022 77.50p 80.00p 75.00p 77.50p 14260
14/12/2022 77.50p 80.00p 76.50p 77.50p 1342436
13/12/2022 77.50p 80.00p 75.75p 77.50p 125638
12/12/2022 77.00p 80.00p 74.10p 80.00p 636913
09/12/2022 91.00p 92.00p 88.00p 90.00p 141856
08/12/2022 90.00p 92.00p 88.00p 90.00p 64452
07/12/2022 90.00p 92.00p 88.00p 90.00p 32435
06/12/2022 90.00p 92.00p 88.70p 90.00p 294
05/12/2022 90.00p 92.00p 89.50p 90.00p 47148
02/12/2022 90.00p 92.00p 90.00p 90.00p 2929
01/12/2022 90.00p 92.00p 88.00p 90.00p 75566
30/11/2022 90.00p 92.00p 88.00p 90.00p 19697
29/11/2022 91.00p 94.00p 89.68p 90.00p 6104
28/11/2022 91.00p 94.00p 88.00p 91.00p 15530
25/11/2022 91.00p 94.00p 89.10p 91.00p 15585
24/11/2022 91.00p 94.00p 88.00p 91.00p 70804
23/11/2022 91.00p 94.00p 88.25p 91.00p 39280
22/11/2022 91.00p 94.00p 89.32p 91.00p 8886
21/11/2022 91.00p 94.00p 88.00p 91.00p 46145
18/11/2022 91.00p 94.00p 90.13p 91.00p 8263
17/11/2022 91.50p 94.00p 88.00p 91.00p 29903
16/11/2022 91.50p 94.00p 89.00p 91.50p 10673
15/11/2022 91.00p 94.00p 88.51p 91.50p 60136
14/11/2022 91.00p 94.00p 89.55p 93.40p 69312
11/11/2022 90.00p 94.00p 87.51p 91.00p 87655
10/11/2022 90.00p 93.00p 87.30p 90.00p 36910
09/11/2022 90.00p 93.00p 87.00p 90.00p 15544
08/11/2022 90.50p 91.00p 89.00p 89.00p 55581
07/11/2022 91.00p 94.00p 88.00p 94.00p 58912
04/11/2022 90.00p 93.00p 89.10p 92.40p 31939
03/11/2022 91.50p 93.00p 87.00p 90.00p 53584
02/11/2022 92.00p 95.00p 89.75p 92.50p 143261
01/11/2022 93.50p 95.00p 90.25p 91.50p 155291
31/10/2022 92.50p 95.00p 91.88p 93.50p 193202
28/10/2022 91.50p 95.00p 90.00p 92.50p 82213

*Close Price adjusted for both dividends and splits