Australia markets open in 7 hours 23 minutes

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
92.500.00 (0.00%)
At close: 05:47PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202292.5094.8090.0092.5092.50297,149
29 Sept 202292.5095.0090.0092.5092.50156,988
28 Sept 2022100.00105.0094.6092.5092.5089,397
27 Sept 2022102.50105.0095.00100.00100.0052,785
26 Sept 2022107.50107.7097.7999.1099.10125,857
23 Sept 2022107.50112.00105.00107.50107.5029,940
22 Sept 2022108.50112.00106.00107.50107.5028,633
21 Sept 2022115.00114.50108.00108.50108.5050,472
20 Sept 2022111.00115.82111.11115.00115.00107,691
16 Sept 2022118.00114.16108.00111.00111.00469,905
15 Sept 2022118.50121.00115.00117.00117.0025,919
14 Sept 2022118.00117.70115.00118.00118.00909
13 Sept 2022118.00121.00115.00118.00118.0024,438
12 Sept 2022115.55121.00115.55118.00118.0039,830
09 Sept 2022118.00120.00115.55118.00118.0064,665
08 Sept 2022118.00121.00115.25118.00118.0018,469
07 Sept 2022121.00119.48115.11118.00118.0023,330
06 Sept 2022121.50124.00118.00121.00121.0012,905
05 Sept 2022121.50120.89118.00121.00121.007,769
02 Sept 2022122.50121.75120.00121.00121.008,823
01 Sept 2022122.50122.36120.00122.00122.0016,016
31 Aug 2022122.50122.39122.36122.00122.003,208
30 Aug 2022122.50122.68120.00122.00122.0038,932
26 Aug 2022125.50130.41120.50122.50122.5052,966
25 Aug 2022125.50122.51122.51125.50125.502,900
24 Aug 2022125.50123.10122.00125.50125.50520
23 Aug 2022126.50128.00123.10125.50125.5027,911
22 Aug 2022130.00132.00123.10126.50126.5054,337
19 Aug 2022132.50132.00129.00130.00130.008,271
18 Aug 2022132.50136.00131.01131.50131.5017,528
17 Aug 2022133.00131.50130.00132.50132.5026,571
16 Aug 2022133.00136.00131.63133.00133.0011,771
15 Aug 2022133.50133.49130.00133.00133.0042,679
12 Aug 2022133.00136.00130.55133.00133.00121,460
11 Aug 2022133.00134.00131.50133.00133.00123,641
10 Aug 2022133.50134.40130.50133.00133.007,446
09 Aug 2022133.50134.50130.00133.00133.0020,855
08 Aug 2022133.00136.00129.50133.00133.0014,316
05 Aug 2022132.50136.00134.72133.00133.0011,721
04 Aug 2022133.00134.90130.11132.50132.504,034
03 Aug 2022133.50132.30131.00133.00133.005,720
02 Aug 2022134.50137.00132.50133.50133.5082,654
01 Aug 2022133.50136.74133.50134.50134.5057,799
29 July 2022127.50134.50127.10132.50132.5060,152
28 July 2022127.50129.88129.80127.50127.505,408
27 July 2022128.50132.00126.00127.50127.5048,712
26 July 2022128.50128.25126.00128.50128.5030,153
25 July 2022129.00131.88128.00129.00129.0027,693
22 July 2022129.00130.94126.00126.00126.0017,084
21 July 2022129.00129.75129.75129.00129.005,000
20 July 2022129.50130.00126.00128.00128.0043,622
19 July 2022130.50131.25128.12130.50130.5016,854
18 July 2022128.50135.00126.00130.50130.5037,882
15 July 2022128.50128.50126.25127.50127.505,606
14 July 2022126.00130.00126.88127.50127.5018,713
13 July 2022131.50133.00124.00126.00126.0097,271
12 July 2022131.50133.00130.00131.50131.501,306
11 July 2022131.50133.00128.00131.50131.503,666
08 July 2022131.50135.00128.00131.50131.505,001
07 July 2022130.50131.77129.63131.50131.5015,688
06 July 2022131.50132.18129.00130.50130.5020,425
05 July 2022131.50135.00128.00131.50131.5069,717
04 July 2022131.50132.70129.00131.50131.5017,412
01 July 2022131.50135.00128.00131.50131.5068,677
30 June 2022131.50133.44128.25131.50131.5057,868
29 June 2022131.50134.60129.60131.50131.5016,081
28 June 2022127.50134.28128.00131.50131.50365,564
27 June 2022126.50130.00126.66127.50127.5035,422
24 June 2022125.00127.60124.00125.00125.0041,407
23 June 2022118.50127.00117.56125.00125.0067,090
22 June 2022115.50120.01115.33117.50117.50693,640
21 June 2022116.00118.00113.00115.50115.5013,195
20 June 2022117.50118.00114.00116.00116.0055,535
17 June 2022121.00120.94115.00117.50117.50524,292
16 June 2022121.00121.40118.10121.00121.003,478
15 June 2022121.00121.95118.00121.00121.0026,057
14 June 2022123.50124.00118.00121.00121.0034,114
13 June 2022123.50124.00121.25123.50123.5014,964
10 June 2022124.50126.00122.00123.50123.5019,566
09 June 2022126.00125.00122.25124.00124.0085,280
08 June 2022127.00126.99124.12126.00126.00331,420
07 June 2022126.50126.15124.00127.00127.0049,688
06 June 2022126.50126.75123.00125.50125.5031,575
01 June 2022127.50129.00123.35126.50126.5020,378
31 May 2022131.50133.00125.00127.50127.50361,515
30 May 2022131.50129.95128.00131.50131.5012,545
27 May 2022132.50135.00128.10131.50131.5021,165
26 May 2022132.50132.50130.00132.50132.5046,562
25 May 2022132.50132.50129.28132.50132.5029,234
24 May 2022132.50130.25130.00132.50132.504,828
23 May 2022132.50133.88130.25132.50132.5027,511
20 May 2022132.50133.88133.88132.50132.50494
19 May 2022132.50135.79130.25132.50132.50663,098
18 May 2022132.50134.00130.63132.50132.5062,046
17 May 2022132.50133.00130.41132.50132.5013,616
16 May 2022132.50132.95130.00132.50132.5037,946
13 May 2022132.50133.40130.00132.50132.50101,165
12 May 2022132.50133.40130.25132.50132.5048,271
11 May 2022132.50134.75131.10132.50132.50137,269
10 May 2022132.50136.00130.00132.50132.5063,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...