Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/11/2017 112.50p 113.45p 112.50p 112.50p 502924
08/11/2017 115.00p 115.00p 112.00p 112.50p 42884
07/11/2017 116.50p 116.50p 113.51p 115.00p 115184
06/11/2017 116.50p 116.50p 115.85p 116.25p 2579
03/11/2017 116.50p 116.50p 115.85p 116.25p 11849
02/11/2017 116.50p 116.50p 114.50p 116.25p 8750
01/11/2017 116.50p 116.25p 116.25p 116.25p 0
31/10/2017 116.50p 116.50p 115.95p 116.25p 8000
30/10/2017 117.00p 117.00p 114.50p 116.25p 1443
27/10/2017 116.50p 116.50p 114.71p 116.25p 100057
26/10/2017 116.00p 116.30p 116.00p 116.25p 7395
25/10/2017 116.00p 116.68p 116.00p 116.00p 8264
24/10/2017 116.00p 118.00p 116.00p 116.00p 58310
23/10/2017 116.00p 116.50p 115.00p 116.00p 234464
20/10/2017 115.50p 117.00p 114.77p 115.50p 627461
19/10/2017 117.00p 117.00p 115.00p 115.50p 46813
18/10/2017 117.00p 117.00p 114.70p 115.50p 22624
17/10/2017 116.50p 119.00p 115.00p 115.50p 133175
16/10/2017 111.00p 118.00p 111.00p 116.50p 3139893

*Close Price adjusted for both dividends and splits