Australia markets closed

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
90.00-0.00 (-0.00%)
As of 12:14PM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202289.5092.0089.5090.0090.0042,129
02 Dec 202290.0092.0090.0090.0090.002,929
01 Dec 202290.0092.0088.0090.0090.0075,566
30 Nov 202290.0092.0088.0090.0090.0019,697
29 Nov 202291.0094.0089.6890.0090.006,104
28 Nov 202291.0094.0088.0091.0091.0015,530
25 Nov 202291.0094.0089.1091.0091.0015,585
24 Nov 202291.0094.0088.0091.0091.0070,804
23 Nov 202291.0094.0088.2591.0091.0039,280
22 Nov 202291.0094.0089.3291.0091.008,886
21 Nov 202291.0094.0088.0091.0091.0046,145
18 Nov 202291.0094.0090.1391.0091.008,263
17 Nov 202291.5094.0088.0091.0091.0029,903
16 Nov 202291.5094.0089.0091.5091.5010,673
15 Nov 202291.0094.0088.5191.5091.5095,136
14 Nov 202291.0094.0089.5593.4093.4069,312
11 Nov 202290.0094.0087.5191.0091.0087,655
10 Nov 202290.0093.0087.3090.0090.0036,910
09 Nov 202290.0093.0087.0090.0090.0015,544
08 Nov 202290.5091.0089.5589.0089.0087,581
07 Nov 202291.0094.0088.0094.0094.0058,912
04 Nov 202290.0093.0089.1092.4092.4031,939
03 Nov 202291.5093.0087.0090.0090.0053,584
03 Nov 20224.7 Dividend
02 Nov 202292.0095.0089.7592.5087.80143,261
01 Nov 202293.5095.0090.2591.5086.85155,291
31 Oct 202292.5095.0091.8893.5088.75193,202
28 Oct 202291.5095.0090.0092.5087.8082,213
27 Oct 202292.5095.0091.0093.0088.27112,612
26 Oct 202292.5095.0090.0092.5087.8014,100
25 Oct 202292.5095.0089.1192.5087.8061,407
24 Oct 202292.0093.0090.0091.5086.8544,349
21 Oct 202292.0093.0089.0091.0086.3881,892
20 Oct 202291.0093.0090.8591.0086.3813,127
19 Oct 202292.0095.0090.7691.0086.3812,378
18 Oct 202292.0095.0089.0092.0087.3370,349
17 Oct 202287.5092.9086.5589.4084.8679,989
14 Oct 202286.5090.0085.7887.5083.0570,101
13 Oct 202285.0088.5783.0086.5082.1087,496
12 Oct 202288.0090.0082.5485.0080.68101,110
11 Oct 202288.0089.4986.0088.0083.5327,438
10 Oct 202290.0091.0085.0688.0083.5335,002
07 Oct 202292.5095.0086.7588.0083.53160,937
06 Oct 202292.5095.0090.0092.5087.8021,640
05 Oct 202292.5095.0090.0092.5087.8034,413
04 Oct 202292.5095.0090.5792.5087.80126,192
03 Oct 202292.5095.0090.3192.5087.8030,644
30 Sept 202292.5094.8090.0092.5087.80297,149
29 Sept 202292.5095.0090.0092.5087.80156,988
28 Sept 2022100.00105.0094.6092.5087.8089,397
27 Sept 2022102.50105.0095.00100.0094.9252,785
26 Sept 2022107.50107.7097.7999.1094.06125,857
23 Sept 2022107.50112.00105.00107.50102.0429,940
22 Sept 2022108.50112.00106.00107.50102.0428,633
21 Sept 2022115.00114.50108.00108.50102.9950,472
20 Sept 2022111.00115.82111.11115.00109.16107,691
16 Sept 2022118.00114.16108.00111.00105.36469,905
15 Sept 2022118.50121.00115.00117.00111.0625,919
14 Sept 2022118.00117.70115.00118.00112.00909
13 Sept 2022118.00121.00115.00118.00112.0024,438
12 Sept 2022115.55121.00115.55118.00112.0039,830
09 Sept 2022118.00120.00115.55118.00112.0064,665
08 Sept 2022118.00121.00115.25118.00112.0018,469
07 Sept 2022121.00119.48115.11118.00112.0023,330
06 Sept 2022121.50124.00118.00121.00114.8512,905
05 Sept 2022121.50120.89118.00121.00114.857,769
02 Sept 2022122.50121.75120.00121.00114.858,823
01 Sept 2022122.50122.36120.00122.00115.8016,016
31 Aug 2022122.50122.39122.36122.00115.803,208
30 Aug 2022122.50122.68120.00122.00115.8038,932
26 Aug 2022125.50130.41120.50122.50116.2852,966
25 Aug 2022125.50122.51122.51125.50119.122,900
24 Aug 2022125.50123.10122.00125.50119.12520
23 Aug 2022126.50128.00123.10125.50119.1227,911
22 Aug 2022130.00132.00123.10126.50120.0754,337
19 Aug 2022132.50132.00129.00130.00123.398,271
18 Aug 2022132.50136.00131.01131.50124.8217,528
17 Aug 2022133.00131.50130.00132.50125.7726,571
16 Aug 2022133.00136.00131.63133.00126.2411,771
15 Aug 2022133.50133.49130.00133.00126.2442,679
12 Aug 2022133.00136.00130.55133.00126.24121,460
11 Aug 2022133.00134.00131.50133.00126.24123,641
10 Aug 2022133.50134.40130.50133.00126.247,446
09 Aug 2022133.50134.50130.00133.00126.2420,855
08 Aug 2022133.00136.00129.50133.00126.2414,316
05 Aug 2022132.50136.00134.72133.00126.2411,721
04 Aug 2022133.00134.90130.11132.50125.774,034
03 Aug 2022133.50132.30131.00133.00126.245,720
02 Aug 2022134.50137.00132.50133.50126.7282,654
01 Aug 2022133.50136.74133.50134.50127.6757,799
29 July 2022127.50134.50127.10132.50125.7760,152
28 July 2022127.50129.88129.80127.50121.025,408
27 July 2022128.50132.00126.00127.50121.0248,712
26 July 2022128.50128.25126.00128.50121.9730,153
25 July 2022129.00131.88128.00129.00122.4527,693
22 July 2022129.00130.94126.00126.00119.6017,084
21 July 2022129.00129.75129.75129.00122.455,000
20 July 2022129.50130.00126.00128.00121.5043,622
19 July 2022130.50131.25128.12130.50123.8716,854
18 July 2022128.50135.00126.00130.50123.8737,882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...