1. Share Prices

  2. Springfield Properties PLC (SPR)

95.00p-1.50 (-1.55%)25 Apr 2024, 10:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Springfield Properties PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202497.50p100.00p95.00p96.50p60,484
Apr 23, 202494.00p99.90p94.00p97.50p62,637
Apr 22, 202493.50p95.00p93.00p94.00p53,045
Apr 19, 202493.50p94.90p94.50p93.50p30,500
Apr 18, 202494.50p97.00p93.25p93.50p24,103
Apr 17, 202494.50p96.20p93.00p94.50p16,344
Apr 16, 202494.50p97.00p92.00p94.50p40,297
Apr 15, 202493.50p97.00p92.00p94.50p28,665
Apr 12, 202493.00p94.00p92.00p93.50p41,127
Apr 11, 202493.00p93.50p92.20p93.00p2,668
Apr 10, 202493.00p93.50p92.00p93.00p67,544
Apr 9, 202493.00p94.00p92.00p93.00p25,061
Apr 8, 202493.00p94.00p92.00p93.00p74,123
Apr 5, 202493.50p94.00p90.86p93.00p64,241
Apr 4, 202493.50p93.75p92.03p93.50p31,315
Apr 3, 202494.00p95.00p92.00p94.00p73,318
Apr 2, 202495.00p95.80p93.00p94.00p82,629
Mar 28, 202498.50p98.00p93.00p95.00p147,494
Mar 27, 202498.50p102.00p97.00p98.50p41,293
Mar 26, 2024102.50p105.00p94.07p98.50p174,115
Mar 25, 2024102.50p105.00p100.00p102.50p147,499
Mar 22, 2024101.50p105.00p101.00p103.00p198,812
Mar 21, 202497.50p103.00p97.33p101.50p100,112
Mar 20, 202492.50p101.00p93.88p97.50p200,961
Mar 19, 202492.50p95.00p90.00p92.50p16,927
Mar 18, 202492.50p95.00p92.50p94.40p15,428
Mar 15, 202492.00p95.00p90.00p92.50p28,901
Mar 14, 202491.00p94.94p90.00p92.00p64,470
Mar 13, 202491.00p91.90p90.20p91.00p6,787
Mar 12, 202488.00p92.00p86.00p91.00p145,979
Mar 11, 202488.00p89.94p87.55p88.00p57,124
Mar 8, 202488.00p88.90p86.00p88.00p420,199
Mar 7, 202488.00p89.48p87.13p88.00p210,143
Mar 6, 202487.50p89.90p86.00p88.00p131,885
Mar 5, 202487.00p88.80p86.00p87.50p433,738
Mar 4, 202483.50p88.00p82.00p87.00p151,230
Mar 1, 202482.00p85.00p80.00p83.50p338,253
Feb 29, 202482.00p84.00p80.00p82.00p206,547
Feb 28, 202482.00p84.00p80.00p82.00p214,159
Feb 27, 202482.00p84.00p80.44p82.00p18,157
Feb 26, 202482.00p84.00p80.00p82.00p116,432
Feb 23, 202483.50p85.75p80.10p82.50p248,404
Feb 22, 202483.00p86.00p81.00p83.00p227,128
Feb 21, 202477.50p86.00p80.00p83.00p343,898
Feb 20, 202478.00p80.00p73.00p77.50p125,296
Feb 19, 202478.00p80.00p76.00p78.00p614,448
Feb 16, 202476.50p76.70p75.00p76.50p60,077
Feb 15, 202476.50p76.90p75.00p76.50p70,806
Feb 14, 202476.50p78.00p75.00p76.50p1,237
Feb 13, 202478.00p79.60p74.10p76.50p215,029
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,460.0011.56
Inchcape PLC774.507.72
Unilever PLC4,078.005.57
Wizz Air Holdings PLC2,230.005.49
Astrazeneca PLC11,950.005.27
Puretech Health PLC223.505.18

Fallers

CompanyPrice% Chg
Moonpig Group PLC158.80-10.59
Trainline PLC316.40-7.76
Wh Smith PLC1,190.00-5.41
Legal & General Group PLC237.16-4.60
Indivior PLC1,462.00-3.43
Bakkavor Group PLC119.00-3.25