Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/10/2019 113.50p 115.00p 111.82p 113.50p 43698
30/09/2019 113.50p 116.45p 111.82p 113.50p 12872
27/09/2019 113.50p 115.00p 113.50p 113.50p 487271
26/09/2019 113.50p 115.00p 110.00p 113.50p 53850
25/09/2019 112.00p 115.00p 110.00p 113.50p 196997
24/09/2019 109.50p 111.08p 108.32p 109.50p 5630
23/09/2019 109.50p 111.30p 107.00p 109.50p 251986
20/09/2019 109.50p 111.41p 108.30p 109.50p 111169
19/09/2019 111.00p 111.99p 108.00p 109.50p 164892
18/09/2019 110.00p 110.49p 107.06p 110.00p 51192
17/09/2019 109.50p 111.25p 107.00p 110.00p 75366
16/09/2019 106.00p 107.49p 105.04p 106.00p 24877
13/09/2019 106.00p 106.25p 105.10p 106.00p 15850
12/09/2019 106.00p 106.40p 105.04p 106.00p 15983
11/09/2019 106.00p 106.40p 105.04p 106.00p 5924
10/09/2019 105.00p 106.42p 105.00p 106.00p 13680
09/09/2019 102.50p 103.30p 100.51p 102.50p 8092
06/09/2019 102.50p 102.50p 100.51p 102.50p 1000
05/09/2019 102.50p 102.50p 102.50p 102.50p 0
04/09/2019 102.50p 102.50p 102.50p 102.50p 0
03/09/2019 102.50p 104.25p 102.50p 102.50p 6024
02/09/2019 102.50p 103.44p 102.50p 102.50p 2335
30/08/2019 102.50p 102.50p 100.51p 102.50p 7944
29/08/2019 102.50p 103.89p 102.50p 102.50p 8642
28/08/2019 102.50p 102.50p 100.51p 102.50p 500
27/08/2019 101.50p 102.90p 101.50p 102.50p 7000
23/08/2019 101.00p 103.50p 100.99p 101.50p 4180
22/08/2019 97.50p 101.00p 97.50p 100.00p 21132
21/08/2019 97.50p 98.90p 95.00p 97.50p 1795330
20/08/2019 98.00p 98.00p 96.50p 97.50p 11000
19/08/2019 98.00p 98.00p 96.50p 98.00p 2340
16/08/2019 98.00p 98.00p 98.00p 98.00p 2500
15/08/2019 104.00p 104.00p 96.00p 98.00p 51564
14/08/2019 105.00p 105.00p 103.00p 104.00p 16948
13/08/2019 107.00p 107.00p 104.00p 105.00p 36676
12/08/2019 107.50p 107.99p 104.10p 107.00p 27600
09/08/2019 108.50p 108.50p 105.21p 107.50p 5081
08/08/2019 109.50p 109.50p 105.10p 108.50p 20779
07/08/2019 109.50p 109.50p 107.05p 109.50p 5197
06/08/2019 110.00p 110.00p 108.00p 109.50p 27250
05/08/2019 112.00p 112.00p 109.00p 110.00p 6750
02/08/2019 112.00p 112.00p 112.00p 112.00p 15335
01/08/2019 112.00p 112.00p 109.06p 112.00p 1000
31/07/2019 112.00p 112.00p 109.50p 112.00p 6550
30/07/2019 112.00p 113.24p 109.55p 112.00p 5000
29/07/2019 112.00p 113.24p 109.50p 112.00p 5915
26/07/2019 112.00p 112.00p 109.50p 112.00p 2900
25/07/2019 112.00p 112.00p 109.50p 112.00p 500
24/07/2019 112.00p 113.49p 110.25p 112.00p 14264
23/07/2019 112.00p 112.00p 110.25p 112.00p 4789
22/07/2019 112.00p 113.85p 112.00p 112.00p 4225
19/07/2019 112.00p 112.00p 110.11p 112.00p 10516
18/07/2019 112.00p 113.90p 112.00p 112.00p 651
17/07/2019 112.00p 114.00p 112.00p 112.00p 5932
16/07/2019 112.00p 114.40p 112.00p 112.00p 26711
15/07/2019 112.00p 114.50p 112.00p 112.00p 165
12/07/2019 112.00p 112.00p 112.00p 112.00p 0
11/07/2019 113.00p 113.00p 111.11p 112.00p 1236
10/07/2019 113.00p 114.80p 111.00p 113.00p 14183
09/07/2019 113.00p 114.90p 113.00p 113.00p 5579
08/07/2019 113.00p 113.00p 113.00p 113.00p 0
05/07/2019 114.00p 114.00p 111.00p 113.00p 10000
04/07/2019 114.00p 116.00p 112.75p 114.00p 4929
03/07/2019 114.00p 116.94p 112.51p 114.00p 7479
02/07/2019 110.50p 114.00p 110.50p 114.00p 13230
01/07/2019 108.50p 110.88p 106.55p 108.50p 7444
28/06/2019 108.50p 108.50p 108.50p 108.50p 0
27/06/2019 108.50p 108.50p 106.51p 108.50p 1000
26/06/2019 108.50p 109.00p 106.51p 108.50p 10341
25/06/2019 108.50p 109.70p 106.51p 108.50p 3594
24/06/2019 108.50p 108.50p 106.51p 108.50p 3971
21/06/2019 108.50p 108.50p 106.51p 108.50p 6221
20/06/2019 108.50p 111.00p 108.50p 108.50p 15586
19/06/2019 108.50p 110.34p 106.47p 108.50p 35161
18/06/2019 108.50p 110.00p 108.50p 108.50p 5000
17/06/2019 108.50p 108.50p 106.66p 108.50p 4000
14/06/2019 108.50p 110.34p 108.50p 108.50p 2378
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

*Close Price adjusted for both dividends and splits