Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Springfield Properties (SPR) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/12/2018 | 106.50p | 106.95p | 106.50p | 106.50p | 1921 |
| 12/12/2018 | 106.50p | 106.90p | 105.00p | 106.50p | 9677 |
| 11/12/2018 | 106.50p | 106.95p | 105.15p | 106.50p | 3368 |
| 10/12/2018 | 114.00p | 114.00p | 106.00p | 106.50p | 29380 |
| 07/12/2018 | 114.00p | 114.00p | 112.20p | 114.00p | 1950 |
| 06/12/2018 | 114.00p | 114.00p | 112.10p | 114.00p | 711 |
| 05/12/2018 | 115.00p | 115.00p | 112.00p | 114.00p | 12998 |
| 04/12/2018 | 115.00p | 117.49p | 115.00p | 115.00p | 11375 |
| 03/12/2018 | 112.50p | 117.49p | 112.50p | 115.00p | 9911 |
| 30/11/2018 | 112.50p | 112.50p | 112.00p | 112.50p | 10000 |
| 29/11/2018 | 112.50p | 114.49p | 112.00p | 112.50p | 542 |
| 28/11/2018 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/11/2018 | 112.50p | 114.49p | 112.50p | 112.50p | 1156 |
| 26/11/2018 | 112.50p | 114.49p | 112.50p | 112.50p | 11571 |
| 23/11/2018 | 112.50p | 113.90p | 111.50p | 112.50p | 3277 |
| 22/11/2018 | 112.50p | 114.49p | 111.10p | 112.50p | 10586 |
| 21/11/2018 | 115.00p | 115.00p | 111.10p | 112.50p | 3221 |
| 20/11/2018 | 118.50p | 118.50p | 111.10p | 115.00p | 20807 |
| 19/11/2018 | 118.50p | 118.50p | 115.70p | 118.50p | 830 |
| 16/11/2018 | 118.50p | 120.20p | 118.50p | 118.50p | 2089 |
| 15/11/2018 | 118.50p | 118.50p | 116.20p | 118.50p | 1725 |
| 14/11/2018 | 118.50p | 121.00p | 116.20p | 118.50p | 11419 |
| 13/11/2018 | 118.50p | 118.50p | 116.25p | 118.50p | 5612 |
| 12/11/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 09/11/2018 | 118.50p | 122.00p | 116.11p | 118.50p | 7449 |
| 08/11/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 07/11/2018 | 118.50p | 122.00p | 117.50p | 119.50p | 13891 |
| 06/11/2018 | 117.00p | 122.00p | 117.00p | 118.50p | 10131 |
| 05/11/2018 | 118.00p | 119.00p | 116.55p | 117.00p | 8481 |
| 02/11/2018 | 118.00p | 118.85p | 116.51p | 117.50p | 6070 |
| 01/11/2018 | 113.25p | 117.50p | 112.00p | 117.50p | 12469 |
| 31/10/2018 | 105.00p | 116.17p | 105.00p | 113.25p | 66049 |
| 30/10/2018 | 105.00p | 109.00p | 103.80p | 105.00p | 24263 |
| 29/10/2018 | 105.00p | 109.90p | 105.00p | 105.00p | 10798 |
| 26/10/2018 | 105.00p | 105.00p | 103.66p | 105.00p | 91034 |
| 25/10/2018 | 105.00p | 105.00p | 103.65p | 105.00p | 3149 |
| 24/10/2018 | 105.00p | 109.90p | 105.00p | 105.00p | 11310 |
| 23/10/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 22/10/2018 | 105.00p | 109.90p | 103.55p | 105.00p | 15235 |
| 19/10/2018 | 105.00p | 109.90p | 105.00p | 105.00p | 227 |
| 18/10/2018 | 105.00p | 109.90p | 103.12p | 105.00p | 46511 |
| 17/10/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 787 |
| 16/10/2018 | 105.00p | 110.00p | 105.00p | 105.00p | 41692 |
| 15/10/2018 | 105.00p | 110.00p | 101.00p | 105.00p | 80682 |
| 12/10/2018 | 105.00p | 105.00p | 102.60p | 105.00p | 37405 |
| 11/10/2018 | 104.00p | 110.00p | 101.00p | 105.00p | 49452 |
| 10/10/2018 | 111.00p | 113.80p | 101.00p | 105.00p | 41577 |
| 09/10/2018 | 117.00p | 117.00p | 108.50p | 111.00p | 119892 |
| 08/10/2018 | 117.50p | 119.00p | 115.25p | 117.00p | 25991 |
| 05/10/2018 | 118.50p | 119.75p | 117.50p | 117.50p | 17398 |
| 04/10/2018 | 118.50p | 120.80p | 118.50p | 118.50p | 407 |
| 03/10/2018 | 118.50p | 121.00p | 118.50p | 118.50p | 10583 |
| 02/10/2018 | 119.00p | 119.90p | 115.35p | 118.50p | 2439 |
| 01/10/2018 | 122.50p | 122.50p | 115.00p | 119.00p | 33247 |
*Close Price adjusted for both dividends and splits