Springfield Properties (SPR) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2021 149.00p 153.00p 145.50p 149.00p 61550
11/03/2021 147.50p 154.10p 145.00p 149.00p 76096
10/03/2021 152.50p 152.50p 145.00p 147.50p 199996
09/03/2021 152.50p 152.50p 150.00p 152.50p 85137
08/03/2021 152.50p 154.00p 150.25p 152.50p 141849
05/03/2021 152.50p 153.50p 150.00p 152.50p 163070
04/03/2021 152.50p 153.50p 150.10p 152.50p 78630
03/03/2021 155.00p 155.00p 149.25p 152.50p 120487
02/03/2021 150.00p 155.00p 146.00p 152.50p 119251
01/03/2021 150.00p 155.00p 145.00p 150.00p 370868
26/02/2021 157.50p 165.00p 138.00p 165.00p 6035508
25/02/2021 152.50p 160.00p 150.00p 160.00p 163811
24/02/2021 152.50p 155.00p 150.00p 155.00p 61362
23/02/2021 152.50p 158.00p 150.00p 155.00p 246936
22/02/2021 147.50p 152.00p 145.00p 150.00p 243224
19/02/2021 145.00p 150.00p 142.55p 145.00p 54702
18/02/2021 145.00p 150.00p 140.00p 145.00p 74749
17/02/2021 140.00p 150.00p 140.00p 145.00p 184548
16/02/2021 140.00p 145.00p 138.11p 145.00p 49401
15/02/2021 137.50p 143.00p 135.10p 140.00p 72791
12/02/2021 142.50p 142.50p 135.00p 136.00p 303188
11/02/2021 145.00p 150.00p 140.00p 142.50p 72951
10/02/2021 145.50p 149.00p 145.50p 145.50p 32000
09/02/2021 144.00p 150.00p 144.00p 145.50p 280657
08/02/2021 145.00p 147.00p 139.65p 144.50p 110875
05/02/2021 133.50p 154.00p 130.00p 146.00p 329557
04/02/2021 133.50p 137.00p 131.38p 137.00p 8017
03/02/2021 133.50p 133.50p 130.00p 133.50p 508989
02/02/2021 133.50p 133.50p 130.00p 133.50p 10090
01/02/2021 133.50p 133.50p 130.00p 133.50p 11149
29/01/2021 133.50p 133.50p 130.00p 133.50p 332070
28/01/2021 135.00p 135.00p 130.00p 133.50p 908860
27/01/2021 135.00p 135.00p 130.00p 133.50p 36330
26/01/2021 135.00p 135.00p 130.00p 133.50p 6423
25/01/2021 135.00p 135.00p 130.00p 133.50p 87387
22/01/2021 135.00p 135.00p 130.00p 133.50p 104540
21/01/2021 135.00p 135.00p 130.14p 133.50p 46338
20/01/2021 135.00p 135.00p 130.00p 133.50p 20528
19/01/2021 135.00p 135.00p 130.00p 133.50p 70456
18/01/2021 133.50p 134.49p 130.00p 133.50p 66517
15/01/2021 133.50p 134.68p 130.00p 133.50p 136449
14/01/2021 135.00p 135.00p 131.75p 133.50p 14732
13/01/2021 135.00p 135.00p 130.00p 133.50p 157627
12/01/2021 135.00p 135.48p 132.00p 133.50p 5451
11/01/2021 135.00p 137.00p 132.00p 133.50p 6368
08/01/2021 134.00p 135.60p 130.00p 133.50p 104950
07/01/2021 134.00p 137.00p 132.11p 133.50p 3289
06/01/2021 135.00p 135.60p 130.14p 131.00p 27406
05/01/2021 135.00p 137.00p 131.00p 133.50p 17249
04/01/2021 137.50p 140.00p 134.00p 135.00p 149902
01/01/2021 130.00p 140.00p 130.00p 135.00p 14455
31/12/2020 130.00p 140.00p 130.00p 135.00p 14455
30/12/2020 130.00p 135.00p 130.00p 130.00p 5407
29/12/2020 127.50p 130.00p 125.00p 130.00p 42053
28/12/2020 120.00p 130.00p 120.00p 130.00p 52903
25/12/2020 120.00p 130.00p 120.00p 130.00p 52903
24/12/2020 120.00p 130.00p 120.00p 130.00p 52903
23/12/2020 120.00p 124.80p 120.00p 120.00p 8283
22/12/2020 120.00p 125.00p 120.00p 120.00p 39988
21/12/2020 120.00p 125.00p 115.00p 120.00p 29196
18/12/2020 120.00p 124.24p 119.10p 120.00p 11047
17/12/2020 120.00p 123.40p 118.65p 120.00p 13441
16/12/2020 120.00p 124.00p 118.50p 120.00p 25333
15/12/2020 120.00p 124.80p 116.00p 120.00p 30945
14/12/2020 116.00p 117.80p 113.50p 116.00p 3641
11/12/2020 116.00p 118.00p 112.00p 116.00p 36990
10/12/2020 116.00p 117.40p 116.00p 116.00p 10511
09/12/2020 116.00p 118.00p 114.00p 116.00p 27815
08/12/2020 116.00p 120.00p 114.00p 120.00p 13374
07/12/2020 116.00p 119.50p 116.00p 116.00p 28726
04/12/2020 116.00p 119.50p 116.00p 116.00p 5545
03/12/2020 116.00p 119.50p 116.00p 116.00p 8199
02/12/2020 116.00p 120.00p 116.00p 116.00p 210492
01/12/2020 116.00p 125.00p 116.00p 116.00p 22800
30/11/2020 113.50p 120.00p 113.50p 116.00p 24276
27/11/2020 110.00p 114.00p 110.00p 114.00p 4505
26/11/2020 110.00p 110.00p 108.55p 110.00p 5000
25/11/2020 110.00p 112.40p 108.10p 110.00p 14499
24/11/2020 110.00p 115.00p 105.00p 105.00p 13070
23/11/2020 110.00p 111.00p 105.00p 110.00p 23978
20/11/2020 111.50p 111.90p 108.00p 110.00p 24719
19/11/2020 111.50p 112.49p 107.89p 111.50p 116980
18/11/2020 112.50p 118.00p 108.10p 111.50p 33295
17/11/2020 106.00p 112.50p 105.00p 112.50p 55168
16/11/2020 106.00p 110.00p 104.64p 106.00p 37499
13/11/2020 106.00p 109.90p 106.00p 106.00p 1360
12/11/2020 103.50p 109.90p 103.50p 106.00p 8020
10/11/2020 102.50p 104.90p 100.00p 102.50p 47857
09/11/2020 97.00p 105.00p 97.00p 102.50p 45882
06/11/2020 97.00p 97.00p 97.00p 97.00p 0
05/11/2020 97.00p 100.90p 96.35p 97.00p 8404
04/11/2020 97.00p 97.00p 96.34p 97.00p 13100
03/11/2020 97.00p 97.00p 96.30p 97.00p 631
02/11/2020 97.00p 101.00p 96.20p 97.00p 71050
30/10/2020 97.00p 101.00p 95.40p 97.00p 1417173
29/10/2020 97.00p 97.00p 95.00p 96.00p 13107
28/10/2020 97.00p 101.68p 95.35p 97.00p 6030
27/10/2020 97.00p 101.70p 96.00p 97.00p 12501
26/10/2020 96.00p 99.90p 95.10p 97.00p 45190
23/10/2020 96.00p 98.80p 95.11p 96.00p 6097
22/10/2020 96.00p 99.00p 92.50p 96.00p 37642
21/10/2020 96.00p 99.00p 94.00p 96.00p 2689
20/10/2020 94.00p 98.00p 93.00p 96.00p 16688
19/10/2020 94.00p 97.00p 94.00p 94.00p 51
16/10/2020 94.00p 98.00p 92.20p 94.00p 9409
15/10/2020 94.00p 94.00p 94.00p 94.00p 2590000
14/10/2020 94.00p 96.25p 92.10p 94.00p 10475
13/10/2020 94.00p 96.35p 92.10p 94.00p 11999
12/10/2020 94.00p 96.40p 93.60p 94.00p 28325
09/10/2020 94.00p 98.00p 93.60p 94.00p 11628
08/10/2020 94.00p 98.00p 93.35p 98.00p 18320
07/10/2020 95.00p 96.49p 92.60p 94.00p 363070
06/10/2020 95.00p 96.30p 92.10p 95.00p 51433
05/10/2020 96.00p 96.35p 93.50p 95.00p 46184
02/10/2020 96.00p 96.35p 96.00p 96.00p 5565
01/10/2020 96.00p 96.49p 92.16p 96.00p 33022
30/09/2020 96.00p 97.90p 92.00p 96.00p 58068
29/09/2020 83.50p 100.00p 83.50p 96.00p 82259
28/09/2020 85.00p 87.90p 82.60p 85.00p 4248
25/09/2020 85.00p 87.00p 82.31p 85.00p 1493
24/09/2020 85.00p 85.00p 85.00p 85.00p 120000
23/09/2020 85.00p 87.90p 82.10p 85.00p 20316
22/09/2020 87.50p 89.00p 85.00p 85.00p 14833
21/09/2020 90.00p 90.00p 85.10p 87.50p 11771
18/09/2020 90.00p 90.00p 87.55p 90.00p 1855
17/09/2020 90.00p 92.69p 90.00p 90.00p 2925
16/09/2020 90.00p 93.00p 89.00p 90.00p 30000
15/09/2020 90.00p 90.00p 86.45p 87.50p 20
14/09/2020 90.00p 90.00p 86.37p 87.50p 9095
11/09/2020 90.00p 90.00p 86.37p 87.50p 465
10/09/2020 90.00p 90.00p 86.30p 87.50p 16930
09/09/2020 90.00p 90.00p 87.50p 87.50p 329
08/09/2020 90.00p 90.00p 86.21p 87.50p 10600
07/09/2020 87.00p 88.50p 85.90p 87.50p 17190
04/09/2020 87.00p 87.00p 85.30p 87.00p 42917
03/09/2020 87.00p 87.00p 85.32p 87.00p 7333
02/09/2020 87.00p 87.00p 85.32p 87.00p 13684
01/09/2020 87.00p 87.00p 85.10p 87.00p 37622
31/08/2020 91.50p 91.50p 85.30p 87.00p 29590
28/08/2020 91.50p 91.50p 85.30p 87.00p 74590
27/08/2020 91.50p 91.50p 87.15p 88.50p 14799
26/08/2020 91.50p 91.50p 87.12p 88.50p 44577
25/08/2020 91.50p 91.50p 87.06p 88.50p 20313
24/08/2020 91.50p 91.50p 88.50p 88.50p 1445
21/08/2020 91.50p 91.50p 87.06p 88.50p 10700
20/08/2020 91.50p 91.50p 88.50p 88.50p 1166
19/08/2020 92.00p 92.00p 87.00p 88.50p 33226
18/08/2020 93.50p 95.18p 91.00p 91.50p 45806
17/08/2020 93.50p 96.50p 93.50p 93.50p 36388
14/08/2020 93.50p 97.00p 93.25p 93.50p 36557
13/08/2020 93.50p 95.00p 93.00p 93.50p 5845
12/08/2020 93.50p 95.00p 92.65p 95.00p 45823
11/08/2020 93.50p 97.00p 92.41p 93.50p 30076
10/08/2020 93.50p 95.00p 92.00p 93.50p 24605
07/08/2020 93.50p 95.00p 92.00p 93.50p 10727
06/08/2020 90.00p 97.00p 87.51p 93.50p 19044
05/08/2020 85.00p 93.00p 85.00p 90.00p 33053
04/08/2020 85.00p 89.90p 85.00p 85.00p 440
03/08/2020 85.00p 90.00p 80.55p 85.00p 4262
31/07/2020 84.00p 88.00p 84.00p 85.00p 3500
30/07/2020 83.00p 84.00p 83.00p 84.00p 0
29/07/2020 81.50p 88.00p 81.50p 84.00p 23578
28/07/2020 82.50p 82.50p 75.00p 81.50p 255111
27/07/2020 86.50p 90.00p 80.50p 82.50p 39069
24/07/2020 89.00p 89.00p 84.75p 86.50p 22860
23/07/2020 89.00p 92.00p 89.00p 89.00p 4523
22/07/2020 89.00p 92.20p 86.85p 89.00p 17277
21/07/2020 89.00p 89.00p 86.76p 89.00p 39409
20/07/2020 87.50p 93.00p 86.50p 89.00p 8423
17/07/2020 87.50p 92.00p 85.00p 87.50p 93379
16/07/2020 91.50p 92.50p 85.00p 87.50p 80818
15/07/2020 94.00p 94.00p 90.00p 92.50p 10516
14/07/2020 94.00p 94.00p 88.00p 94.00p 18739
13/07/2020 94.00p 94.00p 90.00p 94.00p 18500
10/07/2020 96.00p 96.00p 90.00p 94.00p 19453
09/07/2020 96.00p 96.00p 92.00p 96.00p 29212
08/07/2020 87.50p 97.00p 87.50p 96.00p 116458
07/07/2020 93.50p 94.18p 90.11p 93.50p 30060
06/07/2020 94.50p 94.50p 90.10p 93.50p 15606
03/07/2020 94.50p 94.90p 92.00p 94.50p 6650
02/07/2020 97.50p 97.50p 94.50p 94.50p 23280
01/07/2020 99.00p 99.00p 93.00p 97.50p 25593
30/06/2020 93.50p 102.00p 93.50p 99.00p 74094
29/06/2020 88.50p 93.50p 88.31p 93.50p 39635
26/06/2020 88.50p 92.00p 88.50p 88.50p 6767
25/06/2020 88.50p 92.00p 85.00p 88.50p 39655
24/06/2020 96.00p 96.40p 86.50p 88.50p 56554
23/06/2020 96.00p 96.49p 90.25p 96.00p 152914
22/06/2020 96.00p 96.00p 92.00p 96.00p 15454
19/06/2020 96.00p 100.00p 92.00p 96.00p 92481
18/06/2020 96.00p 99.40p 92.00p 96.00p 47240
17/06/2020 96.00p 99.40p 92.00p 96.00p 52820
16/06/2020 96.00p 99.80p 94.00p 96.00p 61661
15/06/2020 96.50p 96.60p 93.00p 96.00p 19650
12/06/2020 97.50p 97.50p 94.51p 96.50p 18836
11/06/2020 97.50p 97.50p 94.51p 96.50p 1885
10/06/2020 97.50p 97.90p 93.00p 96.50p 11008
09/06/2020 97.50p 97.90p 94.51p 96.50p 30800
08/06/2020 97.50p 97.95p 93.00p 96.50p 29533
05/06/2020 96.50p 98.00p 94.59p 96.50p 22018

*Close Price adjusted for both dividends and splits