Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/06/2019 108.50p 108.50p 108.50p 108.50p 0
12/06/2019 108.50p 110.34p 106.66p 108.50p 6745
11/06/2019 108.50p 110.34p 106.66p 108.50p 75
10/06/2019 108.50p 110.34p 108.50p 108.50p 3000
07/06/2019 108.50p 110.44p 106.66p 108.50p 7252
06/06/2019 108.50p 108.50p 108.50p 108.50p 0
05/06/2019 108.50p 110.48p 106.47p 108.50p 16106
04/06/2019 108.50p 110.89p 106.51p 108.50p 7306
03/06/2019 108.50p 108.50p 108.50p 108.50p 0
31/05/2019 108.50p 110.89p 108.50p 108.50p 1803
30/05/2019 108.50p 111.00p 108.50p 108.50p 9009
29/05/2019 108.50p 111.00p 106.51p 108.50p 555500
28/05/2019 110.00p 110.00p 108.00p 108.50p 9590
24/05/2019 107.50p 110.00p 106.25p 107.50p 53939
23/05/2019 107.50p 107.50p 107.00p 107.50p 3000
22/05/2019 107.50p 107.50p 107.00p 107.50p 1019
21/05/2019 107.50p 107.50p 107.00p 107.50p 915
20/05/2019 108.00p 108.00p 105.00p 107.50p 11059
17/05/2019 108.00p 108.00p 106.00p 108.00p 51824
16/05/2019 108.00p 108.00p 107.77p 108.00p 26510
15/05/2019 108.00p 108.00p 107.79p 108.00p 12150
14/05/2019 108.50p 108.50p 106.00p 108.00p 60515
13/05/2019 108.50p 110.00p 107.00p 108.50p 15356
10/05/2019 108.50p 108.50p 108.40p 108.50p 461
09/05/2019 109.50p 109.75p 107.00p 108.50p 8283
08/05/2019 111.00p 111.00p 105.89p 110.00p 578321
07/05/2019 113.50p 113.50p 110.00p 111.50p 49557
03/05/2019 114.50p 114.50p 112.03p 113.50p 20538
02/05/2019 114.50p 114.50p 114.24p 114.50p 9856
01/05/2019 114.50p 114.50p 113.03p 114.50p 10629
30/04/2019 114.50p 114.59p 113.03p 114.50p 11827
29/04/2019 114.50p 114.50p 113.00p 114.50p 10500
26/04/2019 114.50p 114.60p 113.05p 114.50p 7136
25/04/2019 114.50p 114.65p 114.50p 114.50p 20830
24/04/2019 114.50p 114.75p 113.48p 114.50p 2142
23/04/2019 114.50p 114.90p 113.11p 114.50p 620
18/04/2019 114.50p 114.90p 113.48p 114.50p 29761
17/04/2019 114.00p 114.90p 114.00p 114.50p 2235
16/04/2019 114.00p 114.85p 113.98p 114.00p 14247
15/04/2019 114.00p 114.90p 114.00p 114.00p 9561
12/04/2019 114.00p 114.00p 113.30p 114.00p 8400
11/04/2019 114.00p 114.00p 113.30p 114.00p 7187
10/04/2019 114.00p 114.00p 113.00p 114.00p 12191
09/04/2019 114.00p 114.00p 114.00p 114.00p 0
08/04/2019 114.00p 114.00p 113.00p 114.00p 9693
05/04/2019 114.00p 114.00p 113.35p 114.00p 466
04/04/2019 114.00p 114.00p 113.05p 114.00p 5340
03/04/2019 114.00p 114.00p 113.00p 114.00p 20535
02/04/2019 114.50p 114.50p 113.00p 114.00p 3443
01/04/2019 114.50p 114.50p 113.00p 114.50p 4410
29/03/2019 115.50p 115.50p 113.05p 114.50p 11627
28/03/2019 114.50p 114.50p 113.69p 114.50p 15387
27/03/2019 114.50p 114.50p 113.03p 114.50p 24114
26/03/2019 114.50p 114.50p 113.77p 114.50p 5461
25/03/2019 114.50p 114.50p 113.85p 114.50p 109
22/03/2019 115.50p 115.50p 113.03p 114.50p 3148
21/03/2019 114.50p 114.50p 113.05p 114.50p 7152
20/03/2019 114.50p 114.50p 113.00p 114.50p 6205
19/03/2019 114.50p 114.50p 113.03p 114.50p 5779
18/03/2019 115.50p 115.50p 113.00p 114.50p 17763
15/03/2019 115.50p 116.50p 114.90p 115.50p 131604
14/03/2019 115.50p 115.50p 113.25p 115.50p 12722
13/03/2019 115.50p 115.65p 113.25p 115.50p 2837
12/03/2019 115.50p 115.65p 113.25p 115.50p 7984
11/03/2019 115.50p 115.80p 113.25p 115.50p 36505
08/03/2019 115.50p 115.85p 113.25p 115.50p 6100
07/03/2019 115.50p 116.50p 115.50p 115.50p 16736
06/03/2019 115.50p 116.40p 113.70p 115.50p 21685
05/03/2019 114.50p 116.49p 113.50p 115.50p 75806
04/03/2019 114.00p 115.99p 114.00p 114.50p 69259
01/03/2019 113.50p 116.00p 112.55p 114.00p 62068
28/02/2019 124.50p 124.90p 112.00p 113.50p 47170
27/02/2019 124.50p 124.90p 122.51p 124.50p 35346
26/02/2019 123.50p 125.53p 123.50p 124.50p 290855
25/02/2019 121.00p 121.85p 118.50p 121.00p 53820
22/02/2019 121.00p 121.85p 118.00p 121.00p 12620
21/02/2019 122.50p 123.49p 117.08p 120.00p 59432
20/02/2019 123.50p 123.95p 121.25p 122.50p 15118
19/02/2019 122.50p 123.99p 120.25p 122.50p 75224
18/02/2019 120.00p 123.30p 118.22p 120.00p 118143
15/02/2019 120.00p 124.00p 120.00p 120.00p 84212
14/02/2019 120.00p 120.00p 120.00p 120.00p 0
13/02/2019 120.00p 120.00p 120.00p 120.00p 17500
12/02/2019 120.00p 122.95p 120.00p 120.00p 15066
11/02/2019 120.00p 123.35p 120.00p 120.00p 17922
08/02/2019 120.00p 120.00p 120.00p 120.00p 0
07/02/2019 120.00p 123.40p 115.60p 120.00p 4243
06/02/2019 120.00p 123.48p 115.50p 120.00p 4917
05/02/2019 120.00p 123.50p 120.00p 120.00p 35
04/02/2019 122.50p 124.75p 115.50p 120.00p 11738
01/02/2019 118.50p 125.00p 118.50p 122.50p 52707
31/01/2019 117.50p 118.69p 115.25p 117.50p 3735
30/01/2019 117.50p 118.70p 117.50p 117.50p 1674
29/01/2019 117.50p 118.80p 117.50p 117.50p 13013
28/01/2019 117.50p 118.90p 117.15p 117.50p 9041
25/01/2019 117.50p 120.00p 117.15p 118.50p 42611
24/01/2019 114.00p 120.00p 114.00p 117.50p 10632
23/01/2019 114.00p 114.00p 114.00p 114.00p 0
22/01/2019 114.00p 117.60p 112.55p 114.00p 384
21/01/2019 114.00p 116.80p 114.00p 114.00p 1735
18/01/2019 114.00p 114.00p 114.00p 114.00p 0
17/01/2019 114.00p 114.00p 112.55p 114.00p 750
16/01/2019 115.00p 115.00p 112.50p 114.00p 5503
15/01/2019 115.00p 115.00p 112.40p 115.00p 1000
14/01/2019 115.00p 115.00p 115.00p 115.00p 0
11/01/2019 115.50p 115.50p 112.21p 115.00p 4379
10/01/2019 105.00p 115.50p 105.00p 115.50p 229645
09/01/2019 105.00p 109.50p 105.00p 105.00p 4300
08/01/2019 105.00p 105.00p 102.00p 105.00p 1250
07/01/2019 104.00p 107.20p 104.00p 104.00p 1111
04/01/2019 104.00p 107.20p 101.51p 104.00p 13609
03/01/2019 104.00p 104.00p 104.00p 104.00p 0
02/01/2019 104.00p 104.00p 104.00p 104.00p 0
31/12/2018 104.00p 104.40p 104.00p 104.00p 5037
28/12/2018 105.00p 105.00p 100.00p 104.00p 6305
27/12/2018 105.00p 105.00p 100.00p 105.00p 23917
24/12/2018 105.00p 105.00p 105.00p 105.00p 0
21/12/2018 105.00p 107.65p 105.00p 105.00p 6653
20/12/2018 105.00p 107.75p 105.00p 105.00p 121
19/12/2018 105.00p 107.94p 105.00p 105.00p 5596
18/12/2018 105.00p 108.00p 101.00p 105.00p 9329
17/12/2018 105.00p 109.00p 101.00p 105.00p 1681
14/12/2018 107.50p 107.50p 104.00p 104.00p 0
13/12/2018 106.50p 106.95p 106.50p 106.50p 1921
12/12/2018 106.50p 106.90p 105.00p 106.50p 9677
11/12/2018 106.50p 106.95p 105.15p 106.50p 3368
10/12/2018 114.00p 114.00p 106.00p 106.50p 29380
07/12/2018 114.00p 114.00p 112.20p 114.00p 1950
06/12/2018 114.00p 114.00p 112.10p 114.00p 711
05/12/2018 115.00p 115.00p 112.00p 114.00p 12998
04/12/2018 115.00p 117.49p 115.00p 115.00p 11375
03/12/2018 112.50p 117.49p 112.50p 115.00p 9911
30/11/2018 112.50p 112.50p 112.00p 112.50p 10000
29/11/2018 112.50p 114.49p 112.00p 112.50p 542
28/11/2018 112.50p 112.50p 112.50p 112.50p 0
27/11/2018 112.50p 114.49p 112.50p 112.50p 1156
26/11/2018 112.50p 114.49p 112.50p 112.50p 11571
23/11/2018 112.50p 113.90p 111.50p 112.50p 3277
22/11/2018 112.50p 114.49p 111.10p 112.50p 10586
21/11/2018 115.00p 115.00p 111.10p 112.50p 3221
20/11/2018 118.50p 118.50p 111.10p 115.00p 20807
19/11/2018 118.50p 118.50p 115.70p 118.50p 830
16/11/2018 118.50p 120.20p 118.50p 118.50p 2089
15/11/2018 118.50p 118.50p 116.20p 118.50p 1725
14/11/2018 118.50p 121.00p 116.20p 118.50p 11419
13/11/2018 118.50p 118.50p 116.25p 118.50p 5612
12/11/2018 118.50p 118.50p 118.50p 118.50p 0
09/11/2018 118.50p 122.00p 116.11p 118.50p 7449
08/11/2018 118.50p 118.50p 118.50p 118.50p 0
07/11/2018 118.50p 122.00p 117.50p 119.50p 13891
06/11/2018 117.00p 122.00p 117.00p 118.50p 10131
05/11/2018 118.00p 119.00p 116.55p 117.00p 8481
02/11/2018 118.00p 118.85p 116.51p 117.50p 6070
01/11/2018 113.25p 117.50p 112.00p 117.50p 12469
31/10/2018 105.00p 116.17p 105.00p 113.25p 66049
30/10/2018 105.00p 109.00p 103.80p 105.00p 24263
29/10/2018 105.00p 109.90p 105.00p 105.00p 10798
26/10/2018 105.00p 105.00p 103.66p 105.00p 91034
25/10/2018 105.00p 105.00p 103.65p 105.00p 3149
24/10/2018 105.00p 109.90p 105.00p 105.00p 11310
23/10/2018 105.00p 105.00p 105.00p 105.00p 0
22/10/2018 105.00p 109.90p 103.55p 105.00p 15235
19/10/2018 105.00p 109.90p 105.00p 105.00p 227
18/10/2018 105.00p 109.90p 103.12p 105.00p 46511
17/10/2018 105.00p 105.00p 105.00p 105.00p 787
16/10/2018 105.00p 110.00p 105.00p 105.00p 41692
15/10/2018 105.00p 110.00p 101.00p 105.00p 80682
12/10/2018 105.00p 105.00p 102.60p 105.00p 37405
11/10/2018 104.00p 110.00p 101.00p 105.00p 49452
10/10/2018 111.00p 113.80p 101.00p 105.00p 41577
09/10/2018 117.00p 117.00p 108.50p 111.00p 119892
08/10/2018 117.50p 119.00p 115.25p 117.00p 25991
05/10/2018 118.50p 119.75p 117.50p 117.50p 17398
04/10/2018 118.50p 120.80p 118.50p 118.50p 407
03/10/2018 118.50p 121.00p 118.50p 118.50p 10583
02/10/2018 119.00p 119.90p 115.35p 118.50p 2439
01/10/2018 122.50p 122.50p 115.00p 119.00p 33247
28/09/2018 125.00p 126.00p 120.00p 122.50p 38519
27/09/2018 125.00p 126.37p 125.00p 125.00p 9807
26/09/2018 125.00p 126.37p 122.00p 125.00p 181659
25/09/2018 125.00p 126.40p 125.00p 125.00p 791
24/09/2018 125.00p 128.00p 120.00p 125.00p 48081
21/09/2018 125.00p 129.00p 122.50p 125.00p 37250
20/09/2018 125.00p 126.50p 125.00p 125.00p 639
19/09/2018 125.00p 128.00p 121.66p 125.00p 21248
18/09/2018 117.00p 128.00p 115.11p 125.00p 109808
17/09/2018 112.50p 119.00p 110.00p 115.00p 45560
14/09/2018 112.50p 113.00p 111.00p 112.50p 21969
13/09/2018 114.00p 114.00p 111.00p 112.50p 6999
12/09/2018 115.00p 115.00p 110.00p 114.00p 14385
11/09/2018 115.00p 115.90p 115.00p 115.00p 302
10/09/2018 115.00p 115.90p 112.20p 115.00p 2769
07/09/2018 115.00p 115.00p 115.00p 115.00p 0
06/09/2018 115.00p 116.00p 115.00p 115.00p 4582
05/09/2018 115.00p 116.47p 112.00p 115.00p 13056
04/09/2018 115.00p 116.47p 112.10p 115.00p 4884
03/09/2018 115.00p 115.00p 115.00p 115.00p 0
31/08/2018 115.00p 116.90p 112.35p 115.00p 7885
30/08/2018 115.00p 117.40p 112.35p 115.00p 17024
29/08/2018 115.00p 117.40p 112.10p 115.00p 56886

*Close Price adjusted for both dividends and splits