Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
27/10/2022 92.50p 95.00p 91.00p 93.00p 77612
26/10/2022 92.50p 95.00p 90.00p 92.50p 14100
25/10/2022 92.50p 95.00p 89.11p 92.50p 61407
24/10/2022 92.00p 93.00p 90.00p 91.50p 44349
21/10/2022 92.00p 93.00p 89.00p 91.00p 81892
20/10/2022 91.00p 93.00p 90.85p 91.00p 13127
19/10/2022 92.00p 95.00p 90.76p 91.00p 12378
18/10/2022 92.00p 95.00p 89.00p 92.00p 70349
17/10/2022 87.50p 92.90p 86.55p 89.40p 79989
14/10/2022 86.50p 90.00p 85.78p 87.50p 70101
13/10/2022 85.00p 88.57p 83.00p 86.50p 87496
12/10/2022 88.00p 90.00p 82.54p 85.00p 101110
11/10/2022 88.00p 89.49p 86.00p 88.00p 27438
10/10/2022 90.00p 91.00p 85.06p 88.00p 35002
07/10/2022 92.50p 95.00p 86.75p 88.00p 117962
06/10/2022 92.50p 95.00p 90.00p 92.50p 21640
05/10/2022 92.50p 95.00p 90.00p 92.50p 34413
04/10/2022 92.50p 95.00p 90.57p 92.50p 126192
03/10/2022 92.50p 95.00p 90.31p 92.50p 30644
30/09/2022 92.50p 94.80p 90.00p 92.50p 244256
29/09/2022 92.50p 95.00p 90.00p 92.50p 156988
28/09/2022 100.00p 105.00p 92.50p 92.50p 89397
27/09/2022 102.50p 105.00p 95.00p 100.00p 52785
26/09/2022 107.50p 107.78p 97.79p 102.50p 125857
23/09/2022 107.50p 112.00p 105.00p 107.50p 29940
22/09/2022 108.50p 112.00p 106.00p 107.50p 28633
21/09/2022 115.00p 115.00p 108.00p 108.50p 50472
20/09/2022 111.00p 115.82p 111.00p 115.00p 107691
19/09/2022 118.00p 118.00p 108.00p 111.00p 469905
16/09/2022 118.00p 118.00p 108.00p 111.00p 419905
15/09/2022 118.50p 121.00p 115.00p 117.00p 25919
14/09/2022 118.00p 118.00p 115.00p 118.00p 909
13/09/2022 118.00p 121.00p 115.00p 118.00p 24438
12/09/2022 118.50p 121.00p 115.55p 118.00p 5870
09/09/2022 118.00p 120.00p 115.55p 118.00p 64665
08/09/2022 118.00p 121.00p 115.25p 118.00p 18469
07/09/2022 121.00p 121.00p 115.11p 118.00p 23330
06/09/2022 121.50p 124.00p 118.00p 121.00p 12905
05/09/2022 121.50p 121.50p 118.00p 121.00p 7769
02/09/2022 122.50p 122.50p 120.00p 121.00p 8823
01/09/2022 122.50p 122.50p 120.00p 122.00p 16016
31/08/2022 122.50p 122.50p 122.00p 122.00p 3208
30/08/2022 122.50p 122.68p 120.00p 122.00p 38932
29/08/2022 125.50p 130.41p 120.50p 122.50p 52966
26/08/2022 125.50p 130.41p 120.50p 122.50p 52966
25/08/2022 125.50p 125.50p 122.51p 125.50p 2900
24/08/2022 125.50p 125.50p 122.00p 125.50p 520
23/08/2022 126.50p 128.00p 123.10p 125.50p 27911
22/08/2022 130.00p 132.00p 123.10p 126.50p 54337
19/08/2022 132.50p 132.50p 129.00p 130.00p 8271
18/08/2022 132.50p 136.00p 131.01p 131.50p 17528
17/08/2022 133.00p 133.00p 130.00p 132.50p 26571
16/08/2022 133.00p 136.00p 131.62p 133.00p 11771
15/08/2022 133.50p 133.50p 130.00p 133.00p 22679
12/08/2022 133.00p 136.00p 130.55p 133.00p 121460
11/08/2022 133.00p 134.00p 131.50p 133.00p 123641
10/08/2022 133.50p 134.40p 130.50p 133.00p 7446
09/08/2022 133.50p 134.50p 130.00p 133.00p 20855

*Close Price adjusted for both dividends and splits