Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/04/2020 98.50p 104.00p 94.21p 98.50p 4866
21/04/2020 98.50p 100.00p 94.10p 98.50p 15580
20/04/2020 98.50p 98.50p 94.00p 98.50p 11789
17/04/2020 98.50p 104.20p 92.00p 98.50p 20491
16/04/2020 98.50p 98.50p 98.50p 98.50p 0
15/04/2020 98.50p 104.87p 96.00p 98.50p 19824
14/04/2020 87.50p 104.90p 87.50p 98.50p 62488
13/04/2020 87.50p 93.00p 81.55p 88.50p 21524
10/04/2020 87.50p 93.00p 81.55p 88.50p 21524
09/04/2020 87.50p 93.00p 81.55p 88.50p 21524
08/04/2020 90.00p 92.92p 85.00p 86.50p 9815
07/04/2020 79.00p 91.00p 79.00p 89.00p 32263
06/04/2020 75.00p 80.00p 71.50p 77.50p 51898
03/04/2020 77.50p 77.50p 68.00p 75.00p 103565
02/04/2020 77.50p 81.00p 77.50p 77.50p 160
01/04/2020 77.50p 81.40p 70.35p 77.50p 15420
31/03/2020 80.00p 83.00p 70.30p 77.50p 97387
30/03/2020 82.50p 82.50p 75.00p 80.00p 33352
27/03/2020 87.50p 93.00p 80.00p 82.50p 104248
26/03/2020 87.50p 94.00p 80.00p 87.50p 73516
25/03/2020 70.00p 90.00p 68.50p 87.50p 64961
24/03/2020 70.00p 75.00p 67.00p 70.00p 12347
23/03/2020 67.50p 80.00p 65.00p 72.50p 51520
20/03/2020 65.00p 75.00p 65.00p 70.00p 49116
19/03/2020 65.00p 70.00p 65.00p 65.00p 34177
18/03/2020 87.50p 87.50p 60.00p 65.00p 303780
17/03/2020 102.50p 102.50p 80.75p 87.50p 71376
16/03/2020 121.00p 121.00p 98.00p 102.50p 65629
13/03/2020 110.00p 125.00p 100.00p 121.00p 143835
12/03/2020 125.00p 125.00p 105.00p 110.00p 113929
11/03/2020 127.50p 130.00p 121.00p 127.50p 194940
10/03/2020 120.00p 135.00p 120.00p 126.50p 171415
09/03/2020 125.00p 129.50p 115.00p 120.00p 163298
06/03/2020 135.00p 135.00p 125.00p 130.00p 133092
05/03/2020 140.00p 140.49p 135.00p 135.00p 36136
04/03/2020 140.00p 141.00p 137.85p 140.00p 16685
03/03/2020 127.50p 142.40p 125.66p 140.00p 49848
02/03/2020 130.00p 132.40p 121.10p 127.50p 140808
28/02/2020 137.50p 137.50p 125.00p 130.00p 332121
27/02/2020 140.00p 143.70p 135.00p 137.50p 106691
26/02/2020 145.00p 147.80p 135.00p 140.00p 147601
25/02/2020 160.00p 160.40p 136.20p 145.00p 411003
24/02/2020 160.00p 161.00p 155.00p 160.00p 32178
21/02/2020 160.00p 161.50p 157.00p 160.00p 35547
20/02/2020 160.00p 162.00p 155.00p 160.00p 107563
19/02/2020 160.00p 165.00p 160.00p 160.00p 38903
18/02/2020 160.00p 165.00p 160.00p 160.00p 48181
17/02/2020 161.50p 162.49p 156.00p 160.00p 49647
14/02/2020 164.00p 166.24p 159.00p 161.50p 68128
13/02/2020 152.50p 169.95p 152.50p 164.00p 169127
12/02/2020 152.50p 154.50p 151.68p 152.50p 30986
11/02/2020 154.00p 158.00p 151.51p 152.50p 36738
10/02/2020 154.00p 155.00p 151.00p 154.00p 154365
07/02/2020 153.50p 157.50p 152.10p 154.00p 37003
06/02/2020 145.50p 154.00p 145.50p 152.50p 36871
05/02/2020 145.50p 150.00p 145.50p 145.50p 25480
04/02/2020 145.50p 150.00p 143.60p 145.50p 16345
03/02/2020 145.50p 150.00p 143.00p 145.50p 26373
31/01/2020 145.50p 147.70p 142.65p 145.50p 6172
30/01/2020 149.00p 149.00p 143.65p 145.50p 13861
29/01/2020 149.00p 150.00p 147.60p 149.00p 3391
28/01/2020 149.00p 152.00p 147.60p 149.00p 21210
27/01/2020 152.50p 152.50p 147.00p 149.00p 22103
24/01/2020 152.50p 154.95p 150.55p 152.50p 16491
23/01/2020 152.50p 155.00p 150.00p 152.50p 41602
22/01/2020 147.50p 154.20p 147.50p 152.50p 142716
21/01/2020 145.50p 149.49p 145.50p 147.50p 27881
20/01/2020 145.50p 149.49p 145.50p 145.50p 33032
17/01/2020 146.00p 149.89p 143.20p 145.50p 14996
16/01/2020 148.50p 149.89p 142.00p 146.00p 53322
15/01/2020 142.50p 152.00p 142.00p 148.50p 53568
14/01/2020 142.50p 144.00p 141.50p 142.50p 26000
13/01/2020 146.50p 146.50p 132.00p 142.50p 122951
10/01/2020 151.50p 151.50p 145.00p 146.50p 37017
09/01/2020 152.50p 157.00p 148.00p 151.50p 79230
08/01/2020 153.50p 154.76p 148.00p 152.50p 79419
07/01/2020 147.50p 156.00p 147.50p 153.50p 93165
06/01/2020 142.50p 150.00p 142.50p 147.50p 139110
03/01/2020 142.50p 145.00p 142.25p 142.50p 46101
02/01/2020 141.50p 145.00p 139.21p 142.50p 66294
01/01/2020 140.00p 145.00p 139.00p 141.50p 13956
31/12/2019 140.00p 145.00p 139.00p 141.50p 13956
30/12/2019 140.00p 144.00p 138.55p 140.00p 13468
27/12/2019 140.00p 143.50p 140.00p 140.00p 5730
26/12/2019 140.00p 144.00p 137.12p 140.00p 11673
25/12/2019 140.00p 144.00p 137.12p 140.00p 11673
24/12/2019 140.00p 144.00p 137.12p 140.00p 11673
23/12/2019 141.00p 143.50p 136.08p 140.00p 43283
20/12/2019 141.00p 144.00p 138.06p 141.00p 25195
19/12/2019 138.50p 144.00p 138.06p 141.00p 84757
18/12/2019 133.50p 140.00p 133.50p 137.50p 298484
17/12/2019 126.00p 132.00p 125.50p 128.00p 276893
16/12/2019 123.50p 128.49p 121.12p 125.50p 203282
13/12/2019 114.00p 125.90p 113.50p 123.50p 535172
12/12/2019 115.50p 115.55p 112.00p 114.00p 31086
11/12/2019 115.50p 115.65p 113.00p 115.50p 32808
10/12/2019 115.50p 115.60p 113.25p 115.50p 8541
09/12/2019 115.50p 115.65p 115.50p 115.50p 4468
06/12/2019 116.50p 116.50p 113.00p 115.50p 41734
05/12/2019 116.50p 116.65p 116.45p 116.50p 31697
04/12/2019 117.50p 118.00p 115.00p 116.50p 21892
03/12/2019 117.50p 118.50p 117.50p 117.50p 1750
02/12/2019 117.50p 117.50p 117.00p 117.50p 1771
29/11/2019 117.50p 118.60p 117.00p 117.50p 29500
28/11/2019 117.50p 118.60p 117.50p 117.50p 23561
27/11/2019 117.50p 118.60p 117.50p 117.50p 1500
26/11/2019 117.50p 118.60p 117.50p 117.50p 7995
25/11/2019 117.50p 118.70p 116.10p 117.50p 58448
22/11/2019 117.50p 118.75p 116.10p 117.50p 9188
21/11/2019 117.50p 118.75p 117.50p 117.50p 3020
20/11/2019 117.50p 119.00p 117.50p 117.50p 25835
19/11/2019 116.50p 119.00p 115.20p 117.50p 24033
18/11/2019 116.50p 119.00p 116.50p 116.50p 5110
15/11/2019 116.50p 119.00p 116.50p 116.50p 1672
14/11/2019 115.50p 118.49p 114.51p 116.50p 24748
13/11/2019 112.50p 115.90p 112.00p 115.50p 16073
12/11/2019 117.50p 117.50p 111.11p 112.50p 42423
11/11/2019 117.50p 118.00p 117.50p 117.50p 3500
08/11/2019 117.50p 117.50p 116.00p 117.50p 10076
07/11/2019 117.50p 118.40p 115.25p 117.50p 53456
06/11/2019 117.50p 118.50p 117.00p 117.50p 8199
05/11/2019 117.50p 118.00p 117.50p 117.50p 17352
04/11/2019 117.50p 118.00p 117.00p 117.50p 19940
01/11/2019 117.50p 117.50p 115.51p 117.50p 4456
31/10/2019 117.50p 118.50p 115.51p 117.50p 11461
30/10/2019 119.50p 120.88p 117.00p 119.50p 40556
29/10/2019 119.50p 120.90p 118.25p 119.50p 21439
28/10/2019 119.50p 122.00p 119.50p 119.50p 15630
25/10/2019 120.00p 120.88p 117.65p 119.50p 17791
24/10/2019 120.00p 123.00p 120.00p 120.00p 16213
23/10/2019 121.50p 123.70p 118.56p 120.00p 22379
22/10/2019 122.50p 125.00p 119.82p 121.50p 33308
21/10/2019 122.50p 123.85p 121.65p 122.50p 10059
18/10/2019 122.50p 125.00p 121.30p 122.50p 108191
17/10/2019 118.50p 124.00p 117.25p 122.50p 31708
16/10/2019 113.50p 121.00p 113.00p 118.50p 63689
15/10/2019 113.50p 116.86p 112.00p 113.50p 113711
14/10/2019 113.50p 116.00p 111.00p 113.50p 16563
11/10/2019 113.50p 117.00p 113.50p 113.50p 81814
10/10/2019 113.50p 114.30p 110.00p 113.50p 38620
09/10/2019 113.50p 114.62p 110.00p 113.50p 26854
08/10/2019 113.50p 116.50p 110.00p 113.50p 31088
07/10/2019 113.50p 114.60p 110.00p 113.50p 24077
04/10/2019 113.50p 114.70p 110.10p 113.50p 32766
03/10/2019 113.50p 114.89p 113.50p 113.50p 13098
02/10/2019 113.50p 115.00p 111.82p 113.50p 16160
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

*Close Price adjusted for both dividends and splits