Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/08/2018 115.00p 117.40p 115.00p 115.00p 4566
24/08/2018 115.00p 117.40p 112.10p 115.00p 5928
23/08/2018 115.00p 117.40p 115.00p 115.00p 45320
22/08/2018 115.00p 117.49p 115.00p 115.00p 94
21/08/2018 115.00p 115.00p 113.50p 115.00p 7564
20/08/2018 115.00p 115.00p 113.50p 115.00p 11215
17/08/2018 115.00p 115.00p 115.00p 115.00p 0
16/08/2018 115.00p 115.00p 110.00p 115.00p 13778
15/08/2018 115.00p 115.00p 110.00p 115.00p 5749
14/08/2018 115.00p 115.00p 111.10p 115.00p 33628
13/08/2018 115.00p 115.00p 111.10p 115.00p 32993
10/08/2018 115.00p 115.00p 111.10p 115.00p 3823
09/08/2018 115.00p 116.00p 115.00p 115.00p 6310
08/08/2018 115.00p 116.90p 111.00p 115.00p 3670
07/08/2018 117.50p 118.00p 115.00p 115.00p 5418
06/08/2018 117.50p 119.35p 115.00p 117.50p 8870
03/08/2018 117.50p 119.75p 117.50p 117.50p 10803
02/08/2018 117.50p 119.50p 117.50p 117.50p 550
01/08/2018 123.50p 123.90p 115.00p 117.50p 13778
31/07/2018 125.00p 125.00p 121.00p 123.50p 11077
30/07/2018 125.00p 129.00p 122.10p 125.00p 17690
27/07/2018 122.50p 123.30p 122.50p 122.50p 152
26/07/2018 122.50p 123.50p 122.50p 122.50p 14936
25/07/2018 122.50p 122.50p 122.50p 122.50p 0
24/07/2018 123.50p 123.50p 121.70p 122.50p 875
23/07/2018 123.50p 125.00p 121.65p 123.50p 1671
20/07/2018 123.50p 124.50p 123.50p 123.50p 8641
19/07/2018 123.50p 123.50p 121.50p 123.50p 449
18/07/2018 130.00p 130.00p 122.00p 123.50p 21557
17/07/2018 130.00p 130.50p 125.00p 130.00p 15001
16/07/2018 131.00p 134.00p 125.50p 130.00p 137574
13/07/2018 130.00p 130.00p 126.10p 130.00p 4745
12/07/2018 130.00p 130.00p 130.00p 130.00p 0
11/07/2018 130.00p 130.00p 130.00p 130.00p 0
10/07/2018 130.00p 131.90p 126.10p 130.00p 3993
09/07/2018 130.00p 132.00p 126.01p 130.00p 6032
06/07/2018 130.00p 132.50p 126.01p 130.00p 1796
05/07/2018 127.50p 130.00p 126.00p 130.00p 2924
04/07/2018 127.50p 129.00p 127.50p 127.50p 1000
03/07/2018 130.00p 131.59p 125.20p 127.50p 3342
02/07/2018 130.00p 130.00p 125.10p 130.00p 7315
29/06/2018 130.00p 131.70p 130.00p 130.00p 1511
28/06/2018 130.00p 131.70p 126.70p 130.00p 4528
27/06/2018 130.00p 130.00p 126.70p 130.00p 1600
26/06/2018 130.00p 131.74p 128.10p 130.00p 7795
25/06/2018 131.50p 132.00p 129.19p 130.00p 9355
22/06/2018 130.00p 131.50p 131.50p 131.50p 27050
21/06/2018 131.50p 132.30p 130.00p 131.50p 6640
20/06/2018 131.50p 133.00p 131.50p 131.50p 4952
19/06/2018 131.50p 131.50p 131.50p 131.50p 8302
18/06/2018 131.50p 131.50p 131.50p 131.50p 0
15/06/2018 131.50p 132.70p 131.50p 131.50p 5180
14/06/2018 131.50p 131.50p 131.50p 131.50p 0
13/06/2018 131.50p 131.50p 129.19p 131.50p 1033
12/06/2018 131.50p 132.80p 131.50p 131.50p 200
11/06/2018 131.50p 132.90p 131.50p 131.50p 230
08/06/2018 131.50p 132.90p 131.50p 131.50p 736
07/06/2018 131.50p 132.90p 131.50p 131.50p 372
06/06/2018 131.50p 131.50p 131.50p 131.50p 13749
05/06/2018 131.50p 133.00p 131.50p 131.50p 5969
04/06/2018 132.50p 133.70p 128.00p 131.50p 13766
01/06/2018 132.50p 133.70p 128.63p 132.50p 5661
31/05/2018 134.00p 134.50p 130.00p 132.50p 12731
30/05/2018 134.00p 134.50p 134.00p 134.00p 3739
29/05/2018 134.00p 134.50p 130.50p 134.00p 2367
25/05/2018 134.00p 134.00p 134.00p 134.00p 0
24/05/2018 134.00p 134.00p 134.00p 134.00p 0
23/05/2018 134.00p 134.84p 130.56p 134.00p 3825
22/05/2018 134.00p 135.00p 134.00p 134.00p 12636
21/05/2018 134.00p 136.00p 134.00p 134.00p 2000
18/05/2018 134.00p 134.00p 132.00p 134.00p 4253
17/05/2018 134.00p 136.30p 132.00p 134.00p 4024
16/05/2018 134.00p 136.40p 132.00p 134.00p 3923
15/05/2018 134.00p 136.48p 132.00p 134.00p 4107
14/05/2018 134.00p 134.00p 134.00p 134.00p 0
11/05/2018 134.00p 136.48p 132.00p 134.00p 5994
10/05/2018 134.00p 136.49p 134.00p 134.00p 4059
09/05/2018 134.00p 136.50p 134.00p 134.00p 200
08/05/2018 134.00p 137.90p 134.00p 134.00p 2615
04/05/2018 134.00p 136.90p 134.00p 134.00p 25185
03/05/2018 134.00p 134.80p 134.00p 134.00p 9169
02/05/2018 124.00p 142.00p 124.00p 134.00p 56121
01/05/2018 123.50p 126.00p 123.50p 124.00p 4887
30/04/2018 123.00p 124.00p 123.00p 123.50p 816
27/04/2018 123.00p 123.00p 122.70p 123.00p 848
26/04/2018 120.50p 124.00p 120.50p 123.00p 5747
25/04/2018 120.50p 122.00p 120.50p 120.50p 3717
24/04/2018 120.50p 122.90p 120.50p 120.50p 3302
23/04/2018 120.00p 122.00p 120.00p 120.50p 21328
20/04/2018 120.00p 121.00p 119.10p 120.00p 4190
19/04/2018 120.00p 120.00p 120.00p 120.00p 0
18/04/2018 120.00p 121.00p 120.00p 120.00p 50
17/04/2018 120.00p 120.00p 119.10p 120.00p 2970
16/04/2018 120.00p 121.00p 119.10p 120.00p 10221
13/04/2018 120.00p 121.00p 120.00p 120.00p 57
12/04/2018 120.00p 121.00p 119.10p 120.00p 12300
11/04/2018 120.00p 121.00p 120.00p 120.00p 9
10/04/2018 120.00p 121.00p 120.00p 120.00p 2578
09/04/2018 120.00p 121.00p 119.10p 120.00p 5374
06/04/2018 120.00p 121.00p 120.00p 120.00p 14663
05/04/2018 120.00p 121.00p 120.00p 120.00p 6759
04/04/2018 120.00p 121.00p 120.00p 120.00p 8000
03/04/2018 120.00p 120.00p 119.07p 120.00p 150
29/03/2018 120.00p 120.00p 120.00p 120.00p 0
28/03/2018 120.00p 122.00p 120.00p 120.00p 2019
27/03/2018 120.00p 121.00p 120.00p 120.00p 3500
26/03/2018 120.00p 121.00p 120.00p 120.00p 1500
23/03/2018 120.00p 121.00p 119.00p 120.00p 2410
22/03/2018 120.00p 120.47p 120.00p 120.00p 12170
21/03/2018 120.00p 120.55p 119.00p 120.00p 5750
20/03/2018 120.00p 120.70p 120.00p 120.00p 5085
19/03/2018 120.00p 120.90p 118.50p 120.00p 4500
16/03/2018 120.00p 120.90p 120.00p 120.00p 168
15/03/2018 120.00p 120.90p 120.00p 120.00p 598
14/03/2018 120.00p 120.90p 118.20p 120.00p 4327
13/03/2018 120.50p 120.50p 118.00p 120.00p 7489
12/03/2018 120.50p 122.79p 120.00p 120.00p 2778
09/03/2018 120.50p 120.50p 120.50p 120.50p 0
08/03/2018 120.50p 120.50p 120.50p 120.50p 0
07/03/2018 120.50p 122.79p 120.50p 120.50p 1137
06/03/2018 120.50p 120.50p 120.50p 120.50p 0
05/03/2018 120.50p 121.90p 120.50p 120.50p 2000
02/03/2018 120.50p 121.90p 120.50p 120.50p 351
01/03/2018 120.50p 121.90p 120.50p 120.50p 16002
28/02/2018 118.50p 121.00p 118.50p 119.50p 13154
27/02/2018 118.50p 120.00p 118.50p 118.50p 25055
26/02/2018 118.50p 120.00p 117.00p 118.00p 7387
23/02/2018 117.00p 119.90p 117.00p 118.00p 10021
22/02/2018 117.00p 118.00p 117.00p 117.00p 164224
21/02/2018 116.50p 117.90p 114.25p 117.00p 505843
20/02/2018 115.00p 119.00p 115.00p 116.50p 12819
19/02/2018 109.50p 111.00p 109.50p 110.50p 100
16/02/2018 109.50p 111.00p 109.50p 110.50p 441
15/02/2018 110.50p 111.00p 110.50p 110.50p 1836
14/02/2018 111.50p 111.50p 110.34p 110.50p 3627
13/02/2018 113.00p 114.00p 111.50p 111.50p 10164
12/02/2018 113.00p 114.00p 113.00p 113.00p 4340
09/02/2018 113.00p 113.00p 113.00p 113.00p 6440
08/02/2018 113.00p 114.00p 113.00p 113.00p 1782
07/02/2018 111.50p 113.00p 111.00p 113.00p 33230
06/02/2018 112.50p 115.50p 111.00p 111.00p 0
05/02/2018 114.50p 116.39p 114.50p 115.50p 7429
02/02/2018 114.50p 116.39p 114.50p 114.50p 2137
01/02/2018 114.50p 116.49p 114.50p 114.50p 3699
31/01/2018 114.00p 114.50p 114.00p 114.50p 100000
30/01/2018 114.50p 116.00p 114.00p 114.00p 50000
29/01/2018 114.00p 116.00p 114.00p 114.00p 6469
26/01/2018 114.00p 116.00p 113.40p 114.00p 7317
25/01/2018 114.00p 114.00p 114.00p 114.00p 0
24/01/2018 114.50p 116.00p 113.40p 114.00p 5546
23/01/2018 112.50p 115.00p 112.50p 114.00p 4390
22/01/2018 112.50p 112.50p 112.00p 112.50p 364
19/01/2018 112.50p 112.50p 112.50p 112.50p 0
18/01/2018 112.50p 115.00p 112.50p 112.50p 6176
17/01/2018 112.00p 114.75p 112.00p 112.50p 6500
16/01/2018 112.00p 111.00p 111.00p 111.00p 0
15/01/2018 110.50p 111.99p 110.50p 111.00p 1120
12/01/2018 109.50p 110.50p 108.25p 110.50p 800
11/01/2018 109.50p 111.49p 109.50p 109.50p 7562
10/01/2018 109.50p 111.49p 109.50p 109.50p -3563
09/01/2018 108.50p 110.90p 108.25p 109.50p 10200
08/01/2018 108.00p 110.50p 108.00p 108.50p 900
05/01/2018 108.00p 110.00p 108.00p 108.00p 4536
04/01/2018 109.50p 112.00p 107.25p 108.00p 6323
03/01/2018 108.50p 109.90p 108.50p 109.50p 1000
02/01/2018 108.50p 110.75p 107.11p 108.50p 1801
29/12/2017 108.50p 109.90p 108.50p 108.50p 3500
28/12/2017 108.50p 108.50p 108.50p 108.50p 0
27/12/2017 108.50p 109.90p 108.50p 108.50p 1080
22/12/2017 108.00p 108.50p 107.55p 108.50p 1000
21/12/2017 108.00p 108.89p 108.00p 108.00p 86298
20/12/2017 109.50p 110.74p 107.25p 108.00p 18818
19/12/2017 109.50p 111.00p 107.21p 109.50p 7837
18/12/2017 109.50p 109.50p 109.50p 109.50p 0
15/12/2017 109.50p 109.50p 109.40p 109.50p 445
14/12/2017 109.50p 109.50p 109.50p 109.50p 0
13/12/2017 109.50p 109.50p 107.21p 109.50p 2301
12/12/2017 109.50p 109.50p 109.50p 109.50p 7500
11/12/2017 110.50p 110.50p 107.21p 109.50p 275
08/12/2017 111.00p 111.00p 110.50p 110.50p 700
07/12/2017 111.00p 111.00p 110.04p 111.00p 137
06/12/2017 111.50p 111.50p 111.00p 111.00p 5500
05/12/2017 111.50p 112.00p 111.00p 111.00p 9928
04/12/2017 111.50p 112.00p 112.00p 112.00p 0
01/12/2017 112.00p 112.00p 112.00p 112.00p 0
30/11/2017 112.00p 113.80p 111.04p 112.00p 1183
29/11/2017 112.00p 112.95p 112.00p 112.00p 6987
28/11/2017 111.50p 112.00p 112.00p 112.00p 21750
27/11/2017 111.50p 113.00p 111.50p 112.00p 2675
24/11/2017 112.00p 113.00p 112.00p 112.00p 4420
23/11/2017 111.50p 113.00p 111.04p 112.00p 4101
22/11/2017 111.50p 113.65p 111.50p 112.00p 87
21/11/2017 112.00p 114.00p 112.00p 112.00p 89511
20/11/2017 111.50p 112.28p 111.50p 112.00p 3205
17/11/2017 112.00p 112.24p 112.00p 112.00p 650
16/11/2017 111.50p 112.39p 111.50p 112.00p 460
15/11/2017 112.00p 112.00p 112.00p 112.00p 0
14/11/2017 111.50p 112.00p 112.00p 112.00p 0
13/11/2017 112.50p 113.40p 110.61p 112.00p 54535
10/11/2017 112.50p 113.00p 112.50p 112.50p 850

*Close Price adjusted for both dividends and splits