Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/09/2022 107.50p 107.78p 97.79p 102.50p 125857
23/09/2022 107.50p 112.00p 105.00p 107.50p 29940
22/09/2022 108.50p 112.00p 106.00p 107.50p 28633
21/09/2022 115.00p 115.00p 108.00p 108.50p 50472
20/09/2022 111.00p 115.82p 111.00p 115.00p 107691
19/09/2022 118.00p 118.00p 108.00p 111.00p 469905
16/09/2022 118.00p 118.00p 108.00p 111.00p 419905
15/09/2022 118.50p 121.00p 115.00p 117.00p 25919
14/09/2022 118.00p 118.00p 115.00p 118.00p 909
13/09/2022 118.00p 121.00p 115.00p 118.00p 24438
12/09/2022 118.50p 121.00p 115.55p 118.00p 5870
09/09/2022 118.00p 120.00p 115.55p 118.00p 64665
08/09/2022 118.00p 121.00p 115.25p 118.00p 18469
07/09/2022 121.00p 121.00p 115.11p 118.00p 23330
06/09/2022 121.50p 124.00p 118.00p 121.00p 12905
05/09/2022 121.50p 121.50p 118.00p 121.00p 7769
02/09/2022 122.50p 122.50p 120.00p 121.00p 8823
01/09/2022 122.50p 122.50p 120.00p 122.00p 16016
31/08/2022 122.50p 122.50p 122.00p 122.00p 3208
30/08/2022 122.50p 122.68p 120.00p 122.00p 38932
29/08/2022 125.50p 130.41p 120.50p 122.50p 52966
26/08/2022 125.50p 130.41p 120.50p 122.50p 52966
25/08/2022 125.50p 125.50p 122.51p 125.50p 2900
24/08/2022 125.50p 125.50p 122.00p 125.50p 520
23/08/2022 126.50p 128.00p 123.10p 125.50p 27911
22/08/2022 130.00p 132.00p 123.10p 126.50p 54337
19/08/2022 132.50p 132.50p 129.00p 130.00p 8271
18/08/2022 132.50p 136.00p 131.01p 131.50p 17528
17/08/2022 133.00p 133.00p 130.00p 132.50p 26571
16/08/2022 133.00p 136.00p 131.62p 133.00p 11771
15/08/2022 133.50p 133.50p 130.00p 133.00p 22679
12/08/2022 133.00p 136.00p 130.55p 133.00p 121460
11/08/2022 133.00p 134.00p 131.50p 133.00p 123641
10/08/2022 133.50p 134.40p 130.50p 133.00p 7446
09/08/2022 133.50p 134.50p 130.00p 133.00p 20855
08/08/2022 133.00p 136.00p 129.50p 133.00p 14316
05/08/2022 132.50p 136.00p 132.50p 133.00p 11721
04/08/2022 133.00p 134.90p 130.11p 132.50p 4034
03/08/2022 133.50p 133.50p 131.00p 133.00p 5720
02/08/2022 134.50p 137.00p 132.50p 133.50p 82654
01/08/2022 133.50p 136.74p 133.50p 134.50p 52799
29/07/2022 127.50p 134.50p 127.10p 132.50p 60152
28/07/2022 127.50p 129.88p 127.50p 127.50p 5408
27/07/2022 128.50p 132.00p 126.00p 127.50p 48712
26/07/2022 128.50p 128.50p 126.00p 128.50p 30153
25/07/2022 129.00p 131.88p 128.00p 129.00p 27693
22/07/2022 129.00p 130.94p 126.00p 126.00p 17084
21/07/2022 129.00p 129.75p 129.00p 129.00p 5000
20/07/2022 129.50p 130.00p 126.00p 128.00p 43622
19/07/2022 130.50p 131.25p 128.12p 130.50p 16854
18/07/2022 130.50p 135.00p 126.00p 130.50p 37882
15/07/2022 128.50p 128.50p 126.25p 127.50p 5606
14/07/2022 126.00p 130.00p 126.00p 127.50p 18713
13/07/2022 131.50p 133.00p 124.00p 126.00p 97271
12/07/2022 131.50p 133.00p 130.00p 131.50p 1306
11/07/2022 131.50p 133.00p 128.00p 131.50p 3666
08/07/2022 131.50p 135.00p 128.00p 131.50p 5001
07/07/2022 130.50p 131.78p 129.62p 131.50p 15688
06/07/2022 131.50p 132.18p 129.00p 130.50p 20425
05/07/2022 131.50p 135.00p 128.00p 131.50p 69717
04/07/2022 131.50p 132.70p 129.00p 131.50p 17412
01/07/2022 131.50p 135.00p 128.00p 131.50p 58677
30/06/2022 131.50p 133.44p 128.25p 131.50p 47868
29/06/2022 131.50p 135.00p 129.60p 131.50p 16081
28/06/2022 127.50p 134.28p 127.50p 131.50p 365564
27/06/2022 126.50p 130.00p 126.50p 127.50p 35422
24/06/2022 125.00p 127.60p 124.00p 125.00p 41407
23/06/2022 118.50p 127.00p 117.56p 125.00p 67090
22/06/2022 115.50p 120.01p 115.33p 117.50p 693640
21/06/2022 116.00p 118.00p 113.00p 115.50p 13195
20/06/2022 117.50p 118.00p 114.00p 116.00p 55535
17/06/2022 121.00p 121.00p 115.00p 117.50p 524292
16/06/2022 121.00p 121.40p 118.10p 121.00p 3478
15/06/2022 121.00p 121.95p 118.00p 121.00p 26057
14/06/2022 123.50p 124.00p 118.00p 121.00p 34114
13/06/2022 123.50p 124.00p 121.25p 123.50p 14964
10/06/2022 124.50p 126.00p 122.00p 123.50p 19566
09/06/2022 126.00p 126.00p 122.25p 124.00p 60280
08/06/2022 127.00p 127.00p 124.12p 126.00p 331420
07/06/2022 126.50p 127.00p 124.00p 127.00p 49688
06/06/2022 126.50p 126.75p 123.00p 125.50p 31575
03/06/2022 127.50p 129.00p 123.35p 126.50p 20378
02/06/2022 127.50p 129.00p 123.35p 126.50p 20378
01/06/2022 127.50p 129.00p 123.35p 126.50p 20378
31/05/2022 131.50p 133.00p 125.00p 127.50p 361515
30/05/2022 131.50p 131.50p 128.00p 131.50p 12545
27/05/2022 132.50p 135.00p 128.10p 131.50p 21165
26/05/2022 132.50p 132.50p 130.00p 132.50p 46562
25/05/2022 132.50p 132.50p 129.28p 132.50p 29234
24/05/2022 132.50p 132.50p 130.00p 132.50p 4828
23/05/2022 132.50p 133.88p 130.25p 132.50p 27511
20/05/2022 132.50p 133.88p 132.50p 132.50p 494
19/05/2022 132.50p 135.79p 130.25p 132.50p 663098
18/05/2022 132.50p 134.00p 130.62p 132.50p 62046
17/05/2022 132.50p 133.00p 130.41p 132.50p 13616
16/05/2022 132.50p 132.95p 130.00p 132.50p 37946
13/05/2022 132.50p 133.40p 130.00p 132.50p 81165
12/05/2022 132.50p 133.40p 130.25p 132.50p 48271
11/05/2022 132.50p 134.75p 131.10p 132.50p 137269
10/05/2022 132.50p 136.00p 130.00p 132.50p 63027
09/05/2022 137.50p 137.50p 130.55p 132.50p 62566
06/05/2022 145.00p 145.00p 135.00p 136.50p 23445
05/05/2022 145.00p 146.00p 140.00p 143.00p 7774
04/05/2022 145.00p 145.00p 140.40p 144.00p 8238
03/05/2022 144.00p 145.89p 140.40p 144.00p 23325
02/05/2022 145.00p 148.00p 142.00p 144.00p 11358
29/04/2022 145.00p 148.00p 142.00p 144.00p 11358
28/04/2022 142.50p 150.00p 141.11p 145.00p 10047
27/04/2022 142.50p 145.00p 141.00p 142.50p 20256
26/04/2022 147.50p 148.00p 140.00p 142.50p 11034
25/04/2022 150.00p 150.00p 145.00p 147.50p 10310
22/04/2022 150.00p 150.36p 146.00p 150.00p 44322
21/04/2022 150.00p 150.68p 147.42p 150.00p 12681
20/04/2022 150.00p 151.32p 147.36p 150.00p 15387
19/04/2022 150.00p 151.69p 146.50p 150.00p 76754
18/04/2022 150.00p 151.88p 148.67p 150.00p 8130
15/04/2022 150.00p 151.88p 148.67p 150.00p 8130
14/04/2022 150.00p 151.88p 148.67p 150.00p 8130
13/04/2022 150.00p 151.90p 148.92p 150.00p 2426
12/04/2022 150.00p 152.00p 148.50p 150.00p 1484607
11/04/2022 150.00p 153.00p 148.10p 150.00p 43875
08/04/2022 150.00p 153.36p 146.89p 150.00p 122780
07/04/2022 149.00p 152.50p 148.00p 151.50p 47061
06/04/2022 149.00p 152.70p 149.00p 150.50p 100539
05/04/2022 149.00p 155.00p 148.20p 151.50p 47923
04/04/2022 146.00p 150.00p 146.00p 148.50p 32558
01/04/2022 146.00p 149.50p 146.00p 146.00p 13638
31/03/2022 146.00p 149.89p 145.61p 146.00p 23491
30/03/2022 147.00p 149.30p 142.00p 146.00p 23648
29/03/2022 147.00p 150.00p 145.22p 147.00p 16586
28/03/2022 147.00p 148.44p 145.22p 147.00p 6250
25/03/2022 147.00p 149.50p 144.00p 148.00p 51701
24/03/2022 147.00p 150.00p 144.86p 147.00p 9099
23/03/2022 147.00p 149.90p 146.51p 147.00p 33340
22/03/2022 146.00p 150.00p 143.28p 147.00p 19610
21/03/2022 146.00p 146.69p 143.00p 146.00p 6547
18/03/2022 146.00p 146.95p 142.72p 146.00p 58059
17/03/2022 145.00p 147.20p 142.00p 146.00p 36776
16/03/2022 141.50p 147.50p 140.00p 145.00p 636140
15/03/2022 141.50p 145.00p 139.55p 141.50p 45705
14/03/2022 141.50p 142.50p 138.55p 141.50p 10516
11/03/2022 141.50p 141.50p 138.00p 141.50p 88948
10/03/2022 141.00p 145.00p 137.00p 141.50p 148672
09/03/2022 141.00p 142.00p 137.00p 141.00p 467908
08/03/2022 136.00p 144.49p 136.00p 141.00p 160500
07/03/2022 136.50p 136.50p 118.43p 136.00p 254999
04/03/2022 139.50p 139.50p 133.00p 136.50p 86137
03/03/2022 139.50p 140.50p 138.00p 140.50p 55344
02/03/2022 139.50p 140.75p 138.00p 140.50p 89880
01/03/2022 139.50p 141.38p 138.10p 140.50p 31195
28/02/2022 143.50p 143.50p 138.00p 140.50p 56744
25/02/2022 143.50p 143.50p 140.00p 142.50p 52570
24/02/2022 146.50p 149.00p 140.00p 142.00p 143567
23/02/2022 148.50p 150.00p 145.00p 147.50p 161251
22/02/2022 151.50p 152.00p 145.00p 147.50p 112714
21/02/2022 150.50p 153.00p 149.55p 150.00p 71675
18/02/2022 150.50p 152.70p 149.00p 150.00p 38382
17/02/2022 150.50p 152.40p 148.50p 150.00p 17641
16/02/2022 148.50p 153.00p 147.55p 150.00p 17868
15/02/2022 148.50p 152.50p 146.55p 148.50p 45380
14/02/2022 148.50p 152.00p 145.10p 148.50p 34556
11/02/2022 148.50p 151.35p 148.08p 150.00p 47371
10/02/2022 148.50p 151.40p 148.33p 150.00p 12734
09/02/2022 147.50p 150.00p 147.50p 150.00p 31586
08/02/2022 151.50p 152.00p 147.00p 149.00p 76352
07/02/2022 153.50p 155.00p 149.25p 150.50p 67668
04/02/2022 154.50p 154.50p 152.55p 153.50p 17056
03/02/2022 154.50p 154.80p 152.00p 153.50p 59796
02/02/2022 154.50p 155.00p 154.10p 154.50p 47349
01/02/2022 154.50p 156.39p 153.72p 154.50p 53264
31/01/2022 152.50p 157.00p 152.00p 154.50p 118458
28/01/2022 152.50p 155.00p 151.25p 152.50p 93141
27/01/2022 152.50p 154.50p 150.11p 152.50p 239944
26/01/2022 152.50p 155.00p 152.00p 152.50p 110660
25/01/2022 152.50p 155.00p 150.00p 152.50p 29221
24/01/2022 157.00p 157.00p 150.00p 152.50p 88463
21/01/2022 157.00p 157.00p 154.11p 155.50p 151084
20/01/2022 157.00p 159.00p 154.25p 155.50p 143666
19/01/2022 153.50p 157.00p 153.25p 155.50p 187430
18/01/2022 155.50p 157.00p 153.11p 154.50p 618801
17/01/2022 149.50p 152.90p 148.55p 152.00p 201648
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

*Close Price adjusted for both dividends and splits