Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/01/2022 148.50p 150.89p 145.55p 148.50p 130873
13/01/2022 148.50p 149.03p 145.00p 147.50p 42289
12/01/2022 148.50p 150.00p 146.05p 147.50p 18827
10/01/2022 149.50p 152.00p 146.00p 148.50p 33855
07/01/2022 149.00p 152.00p 147.61p 149.50p 148415
06/01/2022 149.00p 151.90p 147.25p 149.00p 360635
05/01/2022 147.00p 150.00p 144.55p 147.50p 197306
04/01/2022 147.00p 150.00p 144.00p 147.00p 2369010
03/01/2022 147.00p 147.00p 146.60p 147.00p 1660
31/12/2021 147.00p 147.00p 146.60p 147.00p 1660
30/12/2021 147.00p 147.77p 144.10p 147.00p 10262
29/12/2021 147.00p 148.45p 144.00p 147.00p 10373
28/12/2021 147.00p 147.00p 147.00p 147.00p 1968
27/12/2021 147.00p 147.00p 147.00p 147.00p 1968
24/12/2021 147.00p 147.00p 147.00p 147.00p 1968
23/12/2021 146.00p 147.00p 144.00p 145.00p 174620
22/12/2021 145.00p 146.00p 140.50p 146.00p 26690
21/12/2021 142.00p 143.52p 140.00p 142.00p 92504
20/12/2021 147.50p 148.67p 140.00p 140.00p 108268
17/12/2021 149.50p 150.00p 147.00p 147.50p 37984
16/12/2021 151.00p 151.00p 147.00p 149.50p 22251
15/12/2021 151.00p 151.00p 148.51p 149.50p 3600
14/12/2021 151.00p 151.00p 148.50p 149.50p 18988
13/12/2021 151.00p 151.00p 147.00p 149.50p 39870
10/12/2021 151.00p 151.00p 148.51p 149.50p 27471
09/12/2021 151.00p 151.00p 149.10p 149.50p 135971
08/12/2021 147.50p 151.22p 146.35p 149.50p 33312
07/12/2021 147.50p 149.00p 146.23p 146.50p 19705
06/12/2021 147.00p 148.00p 145.00p 146.50p 7805
03/12/2021 147.00p 148.00p 144.00p 146.00p 6112
02/12/2021 147.00p 148.00p 145.64p 146.00p 29991
01/12/2021 145.00p 149.00p 140.00p 146.00p 84578
30/11/2021 146.00p 148.00p 142.11p 146.50p 17507
29/11/2021 147.50p 150.00p 142.00p 145.00p 4464
26/11/2021 147.50p 150.00p 143.40p 147.50p 23739
25/11/2021 150.00p 150.00p 145.62p 147.50p 7673
24/11/2021 151.00p 151.60p 145.00p 147.50p 9878
23/11/2021 151.00p 151.60p 147.11p 149.50p 30255
22/11/2021 151.00p 151.68p 149.05p 149.50p 28593
19/11/2021 147.50p 151.75p 146.25p 150.00p 161195
18/11/2021 147.50p 148.70p 146.00p 147.50p 36488
17/11/2021 147.50p 147.50p 145.00p 147.50p 50972
16/11/2021 147.50p 148.00p 145.26p 147.50p 24811
15/11/2021 145.00p 150.00p 145.00p 147.50p 89570
12/11/2021 143.50p 149.25p 143.50p 147.50p 208900
11/11/2021 143.50p 145.10p 142.00p 143.50p 22745
10/11/2021 143.50p 145.00p 142.50p 142.50p 17689
09/11/2021 143.50p 145.00p 142.50p 142.50p 7036
08/11/2021 142.00p 145.00p 141.25p 142.50p 23542
05/11/2021 142.00p 144.00p 140.50p 140.50p 6737
04/11/2021 142.00p 144.50p 138.25p 140.50p 59176
03/11/2021 148.50p 148.50p 142.10p 143.50p 49070
02/11/2021 148.50p 148.50p 145.00p 146.50p 56203
01/11/2021 148.50p 152.00p 147.00p 148.50p 54398
29/10/2021 148.50p 152.00p 146.00p 149.50p 44167
28/10/2021 149.00p 152.00p 145.25p 149.50p 39956
27/10/2021 147.50p 149.76p 145.00p 149.00p 37800
26/10/2021 146.00p 150.00p 144.11p 147.50p 28040
25/10/2021 146.00p 149.00p 142.00p 147.00p 54734
22/10/2021 143.50p 149.00p 142.00p 145.50p 30955
21/10/2021 143.50p 144.95p 142.00p 144.50p 63776
20/10/2021 143.50p 144.88p 142.10p 144.50p 13999
19/10/2021 143.50p 145.30p 142.00p 144.50p 21642
18/10/2021 142.50p 145.02p 141.50p 144.50p 43070
15/10/2021 138.00p 145.00p 137.55p 142.50p 49047
14/10/2021 137.50p 140.00p 137.44p 138.00p 17650
13/10/2021 137.50p 138.50p 135.00p 138.00p 33122
12/10/2021 140.00p 142.00p 135.00p 138.00p 72022
11/10/2021 143.50p 145.00p 139.00p 141.00p 81080
08/10/2021 143.50p 144.00p 141.20p 144.00p 52996
07/10/2021 143.50p 148.00p 140.66p 144.00p 8193
06/10/2021 147.50p 150.00p 140.50p 144.00p 52866
05/10/2021 147.50p 148.10p 145.00p 147.50p 40800
04/10/2021 147.50p 152.00p 147.00p 148.50p 35894
01/10/2021 151.00p 151.00p 147.00p 148.50p 35476
30/09/2021 151.00p 155.00p 147.00p 151.00p 11699
29/09/2021 151.00p 151.00p 147.00p 151.00p 33274
28/09/2021 153.50p 153.85p 147.50p 151.00p 31950
27/09/2021 150.00p 155.00p 149.11p 153.50p 59003
24/09/2021 150.00p 151.00p 149.00p 151.00p 150491
23/09/2021 150.00p 151.00p 148.00p 151.00p 11948
22/09/2021 150.00p 151.40p 147.00p 151.00p 64025
21/09/2021 150.00p 153.88p 148.50p 151.00p 14114
20/09/2021 155.00p 155.00p 148.00p 151.00p 49719
17/09/2021 155.00p 157.50p 150.70p 154.00p 184092
16/09/2021 155.00p 158.00p 152.00p 154.00p 35774
15/09/2021 150.00p 158.00p 150.00p 154.00p 115761
14/09/2021 154.00p 160.00p 147.16p 151.00p 215927
13/09/2021 152.00p 155.00p 150.64p 152.00p 16309
10/09/2021 153.00p 156.00p 148.00p 152.00p 17416
09/09/2021 153.00p 156.00p 151.75p 152.00p 32183
08/09/2021 153.00p 154.80p 151.60p 153.00p 11078
07/09/2021 153.00p 156.00p 151.00p 153.00p 17995
06/09/2021 153.00p 155.10p 150.00p 153.00p 33169
03/09/2021 153.00p 155.20p 151.55p 153.00p 35175
02/09/2021 153.00p 155.40p 151.00p 153.00p 9332
01/09/2021 153.00p 156.00p 150.55p 153.00p 28837
31/08/2021 152.00p 156.00p 149.05p 152.50p 43938
30/08/2021 153.00p 153.00p 150.40p 153.00p 38355
27/08/2021 153.00p 153.00p 150.40p 153.00p 38355
26/08/2021 153.00p 153.00p 149.25p 153.00p 15132
25/08/2021 154.00p 156.00p 150.30p 153.00p 30902
24/08/2021 155.00p 158.00p 150.00p 154.00p 253020
23/08/2021 155.00p 158.00p 150.00p 155.00p 22857
20/08/2021 155.00p 160.00p 150.00p 159.00p 16826
19/08/2021 155.00p 155.65p 150.00p 155.00p 17317
18/08/2021 155.00p 155.97p 151.50p 155.00p 14588
17/08/2021 155.00p 156.05p 153.50p 155.00p 64108
16/08/2021 155.00p 156.05p 150.00p 155.00p 13200
13/08/2021 155.00p 156.08p 153.11p 155.00p 20365
12/08/2021 155.00p 160.00p 153.11p 155.00p 25174
11/08/2021 155.00p 156.49p 153.11p 155.00p 20564
10/08/2021 155.00p 156.60p 152.75p 155.00p 23640
09/08/2021 155.00p 160.00p 152.65p 155.00p 20501
06/08/2021 155.00p 158.00p 151.66p 155.00p 61943
05/08/2021 156.50p 160.00p 151.50p 155.00p 88614
04/08/2021 157.50p 158.00p 155.10p 156.50p 23308
03/08/2021 165.00p 165.00p 155.00p 157.50p 60766
02/08/2021 165.00p 165.00p 160.30p 165.00p 54985
30/07/2021 165.00p 165.00p 160.90p 165.00p 32388
29/07/2021 165.00p 165.00p 161.34p 165.00p 9031
28/07/2021 165.00p 165.00p 161.00p 165.00p 24344
27/07/2021 165.00p 165.00p 161.33p 165.00p 30011
26/07/2021 165.00p 170.00p 165.00p 165.00p 16674
23/07/2021 165.00p 165.09p 164.90p 165.00p 3828
22/07/2021 165.00p 165.44p 161.00p 165.00p 23810
21/07/2021 165.00p 165.44p 160.20p 165.00p 20379
20/07/2021 166.50p 166.50p 160.20p 165.00p 24849
19/07/2021 170.00p 173.30p 163.00p 166.50p 49562
16/07/2021 170.50p 173.48p 168.90p 170.00p 11036
15/07/2021 172.00p 175.00p 168.88p 170.50p 80999
14/07/2021 172.00p 175.00p 169.25p 172.00p 31077
13/07/2021 170.00p 172.28p 168.70p 172.00p 209685
12/07/2021 170.00p 175.00p 167.25p 170.00p 21411
09/07/2021 167.50p 175.00p 165.00p 170.00p 42586
08/07/2021 167.50p 169.90p 166.50p 167.50p 5738
07/07/2021 167.50p 169.90p 165.10p 167.50p 13010
06/07/2021 170.00p 173.00p 165.00p 167.50p 51405
05/07/2021 170.00p 171.28p 165.20p 170.00p 30254
02/07/2021 170.00p 175.00p 167.55p 170.00p 108500
01/07/2021 167.50p 175.00p 160.00p 170.00p 252250
30/06/2021 163.50p 165.00p 160.35p 163.50p 65650
29/06/2021 163.50p 165.30p 163.00p 163.50p 105412
28/06/2021 163.50p 165.50p 162.45p 163.50p 30928
25/06/2021 163.50p 165.99p 157.00p 163.50p 73362
24/06/2021 163.50p 165.75p 160.00p 163.50p 64544
23/06/2021 163.50p 164.75p 158.74p 163.50p 42607
22/06/2021 166.00p 167.00p 160.00p 163.50p 26076
21/06/2021 166.00p 166.00p 162.75p 165.00p 23211
18/06/2021 166.00p 166.00p 162.55p 165.00p 19977
17/06/2021 166.00p 166.00p 162.55p 165.00p 13643
16/06/2021 166.00p 166.00p 161.00p 165.00p 49880
15/06/2021 166.00p 167.75p 162.67p 165.00p 75199
14/06/2021 168.00p 168.24p 162.50p 165.00p 86166
11/06/2021 167.00p 172.00p 164.00p 166.00p 65191
10/06/2021 167.00p 170.00p 164.51p 165.00p 47069
09/06/2021 167.00p 168.24p 164.00p 167.00p 109424
08/06/2021 170.00p 175.00p 162.25p 167.00p 98136
07/06/2021 167.50p 175.00p 165.10p 170.00p 197284
04/06/2021 160.00p 169.75p 156.50p 167.50p 715060
03/06/2021 162.50p 165.00p 158.00p 160.00p 298938
02/06/2021 165.00p 170.00p 156.00p 160.00p 393186
01/06/2021 157.50p 172.00p 157.50p 165.00p 718660
31/05/2021 150.00p 154.00p 145.00p 150.00p 4456
28/05/2021 150.00p 154.00p 145.00p 150.00p 4456
27/05/2021 150.00p 153.40p 147.55p 150.00p 4762
26/05/2021 150.00p 155.00p 145.00p 146.00p 68074
25/05/2021 150.00p 155.00p 148.57p 150.00p 26053
24/05/2021 150.00p 154.00p 149.75p 150.00p 28534
21/05/2021 150.00p 155.00p 147.50p 147.50p 15693
20/05/2021 150.00p 150.00p 147.50p 147.50p 10227
19/05/2021 150.00p 150.00p 147.50p 147.50p 16834
18/05/2021 150.00p 150.00p 147.50p 147.50p 11895
17/05/2021 150.00p 155.00p 147.50p 147.50p 26412
14/05/2021 148.50p 153.89p 145.00p 150.00p 9655
13/05/2021 152.50p 152.50p 145.50p 145.00p 41018
12/05/2021 152.50p 152.70p 150.05p 152.50p 18767
11/05/2021 154.50p 154.50p 150.00p 152.50p 156393
10/05/2021 157.00p 159.00p 151.35p 159.00p 31743
07/05/2021 157.00p 157.00p 155.00p 157.00p 31966
06/05/2021 157.50p 158.15p 155.04p 157.00p 21305
05/05/2021 157.50p 159.75p 155.00p 157.50p 45533
04/05/2021 157.50p 160.00p 156.56p 157.50p 21281
03/05/2021 157.50p 159.00p 155.00p 157.50p 349667
30/04/2021 157.50p 159.00p 155.00p 157.50p 349667
29/04/2021 155.00p 160.00p 155.00p 157.50p 97804
28/04/2021 150.00p 160.00p 150.00p 155.00p 355918
27/04/2021 146.00p 152.00p 145.00p 148.50p 95679
26/04/2021 146.50p 150.00p 145.00p 146.00p 27561
23/04/2021 147.50p 150.00p 145.00p 146.50p 50796
22/04/2021 147.50p 148.45p 147.00p 147.50p 14929
21/04/2021 151.00p 151.90p 145.00p 147.50p 100538
20/04/2021 145.00p 154.40p 145.00p 151.00p 101308
19/04/2021 145.00p 149.37p 144.35p 145.00p 22926
16/04/2021 145.00p 148.00p 144.00p 145.00p 56533
15/04/2021 145.00p 148.00p 142.00p 142.00p 23853
14/04/2021 145.00p 149.90p 145.00p 145.00p 105524
13/04/2021 145.00p 150.00p 141.51p 145.00p 61944
12/04/2021 145.00p 145.55p 141.20p 145.00p 91588
09/04/2021 145.00p 150.00p 141.20p 145.00p 40414

*Close Price adjusted for both dividends and splits