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 |
|---|---|---|---|---|---|
| 28/09/2018 | 125.00p | 126.00p | 120.00p | 122.50p | 38519 |
| 27/09/2018 | 125.00p | 126.37p | 125.00p | 125.00p | 9807 |
| 26/09/2018 | 125.00p | 126.37p | 122.00p | 125.00p | 181659 |
| 25/09/2018 | 125.00p | 126.40p | 125.00p | 125.00p | 791 |
| 24/09/2018 | 125.00p | 128.00p | 120.00p | 125.00p | 48081 |
| 21/09/2018 | 125.00p | 129.00p | 122.50p | 125.00p | 37250 |
| 20/09/2018 | 125.00p | 126.50p | 125.00p | 125.00p | 639 |
| 19/09/2018 | 125.00p | 128.00p | 121.66p | 125.00p | 21248 |
| 18/09/2018 | 117.00p | 128.00p | 115.11p | 125.00p | 109808 |
| 17/09/2018 | 112.50p | 119.00p | 110.00p | 115.00p | 45560 |
| 14/09/2018 | 112.50p | 113.00p | 111.00p | 112.50p | 21969 |
| 13/09/2018 | 114.00p | 114.00p | 111.00p | 112.50p | 6999 |
| 12/09/2018 | 115.00p | 115.00p | 110.00p | 114.00p | 14385 |
| 11/09/2018 | 115.00p | 115.90p | 115.00p | 115.00p | 302 |
| 10/09/2018 | 115.00p | 115.90p | 112.20p | 115.00p | 2769 |
| 07/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/09/2018 | 115.00p | 116.00p | 115.00p | 115.00p | 4582 |
| 05/09/2018 | 115.00p | 116.47p | 112.00p | 115.00p | 13056 |
| 04/09/2018 | 115.00p | 116.47p | 112.10p | 115.00p | 4884 |
| 03/09/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 31/08/2018 | 115.00p | 116.90p | 112.35p | 115.00p | 7885 |
| 30/08/2018 | 115.00p | 117.40p | 112.35p | 115.00p | 17024 |
| 29/08/2018 | 115.00p | 117.40p | 112.10p | 115.00p | 56886 |
| 28/08/2018 | 115.00p | 117.40p | 115.00p | 115.00p | 4566 |
| 24/08/2018 | 115.00p | 117.40p | 112.10p | 115.00p | 5928 |
| 23/08/2018 | 115.00p | 117.40p | 115.00p | 115.00p | 45320 |
| 22/08/2018 | 115.00p | 117.49p | 115.00p | 115.00p | 94 |
| 21/08/2018 | 115.00p | 115.00p | 113.50p | 115.00p | 7564 |
| 20/08/2018 | 115.00p | 115.00p | 113.50p | 115.00p | 11215 |
| 17/08/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/08/2018 | 115.00p | 115.00p | 110.00p | 115.00p | 13778 |
| 15/08/2018 | 115.00p | 115.00p | 110.00p | 115.00p | 5749 |
| 14/08/2018 | 115.00p | 115.00p | 111.10p | 115.00p | 33628 |
| 13/08/2018 | 115.00p | 115.00p | 111.10p | 115.00p | 32993 |
| 10/08/2018 | 115.00p | 115.00p | 111.10p | 115.00p | 3823 |
| 09/08/2018 | 115.00p | 116.00p | 115.00p | 115.00p | 6310 |
| 08/08/2018 | 115.00p | 116.90p | 111.00p | 115.00p | 3670 |
| 07/08/2018 | 117.50p | 118.00p | 115.00p | 115.00p | 5418 |
| 06/08/2018 | 117.50p | 119.35p | 115.00p | 117.50p | 8870 |
| 03/08/2018 | 117.50p | 119.75p | 117.50p | 117.50p | 10803 |
| 02/08/2018 | 117.50p | 119.50p | 117.50p | 117.50p | 550 |
| 01/08/2018 | 123.50p | 123.90p | 115.00p | 117.50p | 13778 |
| 31/07/2018 | 125.00p | 125.00p | 121.00p | 123.50p | 11077 |
| 30/07/2018 | 125.00p | 129.00p | 122.10p | 125.00p | 17690 |
| 27/07/2018 | 122.50p | 123.30p | 122.50p | 122.50p | 152 |
| 26/07/2018 | 122.50p | 123.50p | 122.50p | 122.50p | 14936 |
| 25/07/2018 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/07/2018 | 123.50p | 123.50p | 121.70p | 122.50p | 875 |
| 23/07/2018 | 123.50p | 125.00p | 121.65p | 123.50p | 1671 |
| 20/07/2018 | 123.50p | 124.50p | 123.50p | 123.50p | 8641 |
| 19/07/2018 | 123.50p | 123.50p | 121.50p | 123.50p | 449 |
| 18/07/2018 | 130.00p | 130.00p | 122.00p | 123.50p | 21557 |
| 17/07/2018 | 130.00p | 130.50p | 125.00p | 130.00p | 15001 |
| 16/07/2018 | 131.00p | 134.00p | 125.50p | 130.00p | 137574 |
| 13/07/2018 | 130.00p | 130.00p | 126.10p | 130.00p | 4745 |
| 12/07/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/07/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/07/2018 | 130.00p | 131.90p | 126.10p | 130.00p | 3993 |
| 09/07/2018 | 130.00p | 132.00p | 126.01p | 130.00p | 6032 |
| 06/07/2018 | 130.00p | 132.50p | 126.01p | 130.00p | 1796 |
| 05/07/2018 | 127.50p | 130.00p | 126.00p | 130.00p | 2924 |
| 04/07/2018 | 127.50p | 129.00p | 127.50p | 127.50p | 1000 |
| 03/07/2018 | 130.00p | 131.59p | 125.20p | 127.50p | 3342 |
| 02/07/2018 | 130.00p | 130.00p | 125.10p | 130.00p | 7315 |
| 29/06/2018 | 130.00p | 131.70p | 130.00p | 130.00p | 1511 |
| 28/06/2018 | 130.00p | 131.70p | 126.70p | 130.00p | 4528 |
| 27/06/2018 | 130.00p | 130.00p | 126.70p | 130.00p | 1600 |
| 26/06/2018 | 130.00p | 131.74p | 128.10p | 130.00p | 7795 |
| 25/06/2018 | 131.50p | 132.00p | 129.19p | 130.00p | 9355 |
| 22/06/2018 | 130.00p | 131.50p | 131.50p | 131.50p | 27050 |
| 21/06/2018 | 131.50p | 132.30p | 130.00p | 131.50p | 6640 |
| 20/06/2018 | 131.50p | 133.00p | 131.50p | 131.50p | 4952 |
| 19/06/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 8302 |
| 18/06/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 15/06/2018 | 131.50p | 132.70p | 131.50p | 131.50p | 5180 |
| 14/06/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 13/06/2018 | 131.50p | 131.50p | 129.19p | 131.50p | 1033 |
| 12/06/2018 | 131.50p | 132.80p | 131.50p | 131.50p | 200 |
| 11/06/2018 | 131.50p | 132.90p | 131.50p | 131.50p | 230 |
| 08/06/2018 | 131.50p | 132.90p | 131.50p | 131.50p | 736 |
| 07/06/2018 | 131.50p | 132.90p | 131.50p | 131.50p | 372 |
| 06/06/2018 | 131.50p | 131.50p | 131.50p | 131.50p | 13749 |
| 05/06/2018 | 131.50p | 133.00p | 131.50p | 131.50p | 5969 |
| 04/06/2018 | 132.50p | 133.70p | 128.00p | 131.50p | 13766 |
| 01/06/2018 | 132.50p | 133.70p | 128.63p | 132.50p | 5661 |
| 31/05/2018 | 134.00p | 134.50p | 130.00p | 132.50p | 12731 |
| 30/05/2018 | 134.00p | 134.50p | 134.00p | 134.00p | 3739 |
| 29/05/2018 | 134.00p | 134.50p | 130.50p | 134.00p | 2367 |
| 25/05/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 24/05/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 23/05/2018 | 134.00p | 134.84p | 130.56p | 134.00p | 3825 |
| 22/05/2018 | 134.00p | 135.00p | 134.00p | 134.00p | 12636 |
| 21/05/2018 | 134.00p | 136.00p | 134.00p | 134.00p | 2000 |
| 18/05/2018 | 134.00p | 134.00p | 132.00p | 134.00p | 4253 |
| 17/05/2018 | 134.00p | 136.30p | 132.00p | 134.00p | 4024 |
| 16/05/2018 | 134.00p | 136.40p | 132.00p | 134.00p | 3923 |
| 15/05/2018 | 134.00p | 136.48p | 132.00p | 134.00p | 4107 |
| 14/05/2018 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 11/05/2018 | 134.00p | 136.48p | 132.00p | 134.00p | 5994 |
| 10/05/2018 | 134.00p | 136.49p | 134.00p | 134.00p | 4059 |
| 09/05/2018 | 134.00p | 136.50p | 134.00p | 134.00p | 200 |
| 08/05/2018 | 134.00p | 137.90p | 134.00p | 134.00p | 2615 |
| 04/05/2018 | 134.00p | 136.90p | 134.00p | 134.00p | 25185 |
| 03/05/2018 | 134.00p | 134.80p | 134.00p | 134.00p | 9169 |
| 02/05/2018 | 124.00p | 142.00p | 124.00p | 134.00p | 56121 |
| 01/05/2018 | 123.50p | 126.00p | 123.50p | 124.00p | 4887 |
| 30/04/2018 | 123.00p | 124.00p | 123.00p | 123.50p | 816 |
| 27/04/2018 | 123.00p | 123.00p | 122.70p | 123.00p | 848 |
| 26/04/2018 | 120.50p | 124.00p | 120.50p | 123.00p | 5747 |
| 25/04/2018 | 120.50p | 122.00p | 120.50p | 120.50p | 3717 |
| 24/04/2018 | 120.50p | 122.90p | 120.50p | 120.50p | 3302 |
| 23/04/2018 | 120.00p | 122.00p | 120.00p | 120.50p | 21328 |
| 20/04/2018 | 120.00p | 121.00p | 119.10p | 120.00p | 4190 |
| 19/04/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 50 |
| 17/04/2018 | 120.00p | 120.00p | 119.10p | 120.00p | 2970 |
| 16/04/2018 | 120.00p | 121.00p | 119.10p | 120.00p | 10221 |
| 13/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 57 |
| 12/04/2018 | 120.00p | 121.00p | 119.10p | 120.00p | 12300 |
| 11/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 9 |
| 10/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 2578 |
| 09/04/2018 | 120.00p | 121.00p | 119.10p | 120.00p | 5374 |
| 06/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 14663 |
| 05/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 6759 |
| 04/04/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 8000 |
| 03/04/2018 | 120.00p | 120.00p | 119.07p | 120.00p | 150 |
| 29/03/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/03/2018 | 120.00p | 122.00p | 120.00p | 120.00p | 2019 |
| 27/03/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 3500 |
| 26/03/2018 | 120.00p | 121.00p | 120.00p | 120.00p | 1500 |
| 23/03/2018 | 120.00p | 121.00p | 119.00p | 120.00p | 2410 |
| 22/03/2018 | 120.00p | 120.47p | 120.00p | 120.00p | 12170 |
| 21/03/2018 | 120.00p | 120.55p | 119.00p | 120.00p | 5750 |
| 20/03/2018 | 120.00p | 120.70p | 120.00p | 120.00p | 5085 |
| 19/03/2018 | 120.00p | 120.90p | 118.50p | 120.00p | 4500 |
| 16/03/2018 | 120.00p | 120.90p | 120.00p | 120.00p | 168 |
| 15/03/2018 | 120.00p | 120.90p | 120.00p | 120.00p | 598 |
| 14/03/2018 | 120.00p | 120.90p | 118.20p | 120.00p | 4327 |
| 13/03/2018 | 120.50p | 120.50p | 118.00p | 120.00p | 7489 |
| 12/03/2018 | 120.50p | 122.79p | 120.00p | 120.00p | 2778 |
| 09/03/2018 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 08/03/2018 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 07/03/2018 | 120.50p | 122.79p | 120.50p | 120.50p | 1137 |
| 06/03/2018 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 05/03/2018 | 120.50p | 121.90p | 120.50p | 120.50p | 2000 |
| 02/03/2018 | 120.50p | 121.90p | 120.50p | 120.50p | 351 |
| 01/03/2018 | 120.50p | 121.90p | 120.50p | 120.50p | 16002 |
| 28/02/2018 | 118.50p | 121.00p | 118.50p | 119.50p | 13154 |
| 27/02/2018 | 118.50p | 120.00p | 118.50p | 118.50p | 25055 |
| 26/02/2018 | 118.50p | 120.00p | 117.00p | 118.00p | 7387 |
| 23/02/2018 | 117.00p | 119.90p | 117.00p | 118.00p | 10021 |
| 22/02/2018 | 117.00p | 118.00p | 117.00p | 117.00p | 164224 |
| 21/02/2018 | 116.50p | 117.90p | 114.25p | 117.00p | 505843 |
| 20/02/2018 | 115.00p | 119.00p | 115.00p | 116.50p | 12819 |
| 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 |
*Close Price adjusted for both dividends and splits