Australia markets closed

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
132.500.00 (0.00%)
At close: 09:10AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022133.88133.88133.88132.50132.50494
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
09 May 2022137.50136.00130.55132.50132.5062,566
06 May 2022145.00144.00135.00136.50136.5023,445
05 May 2022145.00146.00140.00143.00143.007,774
04 May 2022145.00144.95140.40144.00144.008,238
03 May 2022144.00145.89140.40144.00144.0023,325
29 Apr 2022145.00148.00142.00144.00144.0011,358
28 Apr 2022142.50150.00141.11145.00145.0010,047
27 Apr 2022142.50145.00141.00142.50142.5020,256
26 Apr 2022147.50148.00140.00142.50142.5011,034
25 Apr 2022150.00149.89145.00147.50147.5010,310
22 Apr 2022150.00150.36146.00150.00150.0044,322
21 Apr 2022150.00150.68147.43150.00150.0012,681
20 Apr 2022150.00151.32147.36150.00150.0015,387
19 Apr 2022150.00151.69146.50150.00150.0076,754
14 Apr 2022150.00151.88148.66150.00150.008,130
13 Apr 2022150.00151.90148.93150.00150.002,426
12 Apr 2022150.00152.00148.50150.00150.001,484,607
11 Apr 2022150.00153.00148.10150.00150.0043,875
08 Apr 2022150.00153.36146.89150.00150.00122,780
07 Apr 2022149.00152.50148.00151.50151.5047,061
06 Apr 2022149.00152.70149.75150.50150.50100,539
05 Apr 2022149.00155.00148.20151.50151.5047,923
04 Apr 2022146.00150.00146.65148.50148.5032,558
01 Apr 2022146.00149.50146.55146.00146.0013,638
31 Mar 2022146.00149.89145.61146.00146.0023,491
30 Mar 2022147.00149.30142.00146.00146.0023,648
29 Mar 2022147.00150.00145.22147.00147.0016,586
28 Mar 2022147.00148.44145.22147.00147.006,250
25 Mar 2022147.00149.50144.00148.00148.0051,701
24 Mar 2022147.00150.00144.86147.00147.009,099
23 Mar 2022147.00149.90146.51147.00147.0033,340
22 Mar 2022146.00150.00143.28147.00147.0019,610
21 Mar 2022146.00146.69143.00146.00146.006,547
18 Mar 2022146.00146.95142.72146.00146.0058,059
17 Mar 2022145.00147.20142.00146.00146.0036,776
16 Mar 2022141.50147.50140.00145.00145.00636,140
15 Mar 2022141.50145.00139.55141.50141.5045,705
14 Mar 2022141.50142.50138.55141.50141.5010,516
11 Mar 2022141.50141.50138.00141.50141.5088,948
10 Mar 2022141.00145.00137.00141.50141.50148,672
10 Mar 20221.5 Dividend
09 Mar 2022141.00142.00137.00141.00139.50467,908
08 Mar 2022136.00144.49137.10141.00139.50160,500
07 Mar 2022136.50135.00118.43136.00134.55314,999
04 Mar 2022139.50139.00133.00136.50135.0586,137
03 Mar 2022139.50139.48138.00140.50139.0155,344
02 Mar 2022139.50140.75138.00140.50139.01139,880
01 Mar 2022139.50141.38138.10140.50139.0131,195
28 Feb 2022143.50142.48138.00140.50139.0156,744
25 Feb 2022143.50142.50140.00142.50140.9852,570
24 Feb 2022146.50149.00135.00142.00140.49163,567
23 Feb 2022148.50150.00145.00147.50145.93161,251
22 Feb 2022151.50152.00145.00147.50145.93112,714
21 Feb 2022150.50153.00149.55150.00148.40111,675
18 Feb 2022150.50152.70149.00150.00148.4073,382
17 Feb 2022150.50152.40148.50150.00148.4017,641
16 Feb 2022148.50153.00147.55150.00148.4017,868
15 Feb 2022148.50152.50146.55148.50146.9245,380
14 Feb 2022148.50152.00145.10148.50146.9234,556
11 Feb 2022148.50151.35148.08150.00148.4047,371
10 Feb 2022148.50151.40148.33150.00148.4012,734
09 Feb 2022147.50149.48148.04150.00148.4031,586
08 Feb 2022151.50152.00147.00149.00147.4176,352
07 Feb 2022153.50155.00148.50150.50148.9092,668
04 Feb 2022154.50154.48152.55153.50151.8717,056
03 Feb 2022154.50154.80152.00153.50151.8759,796
02 Feb 2022154.50155.00154.10154.50152.8647,349
01 Feb 2022154.50156.40153.72154.50152.8653,264
31 Jan 2022152.50157.00152.00154.50152.86118,458
28 Jan 2022152.50155.00151.25152.50150.8893,141
27 Jan 2022152.50154.50150.11152.50150.88239,944
26 Jan 2022152.50155.00152.00152.50150.88110,660
25 Jan 2022152.50155.00150.00152.50150.8829,221
24 Jan 2022157.00157.00150.00152.50150.8888,463
21 Jan 2022157.00157.00154.11155.50153.85171,084
20 Jan 2022157.00159.00154.25155.50153.85211,166
19 Jan 2022153.50157.00153.25155.50153.85384,930
18 Jan 2022155.50157.00153.11154.50152.86713,801
17 Jan 2022149.50152.90148.55152.00150.38201,648
14 Jan 2022148.50150.89145.55148.50146.92130,873
13 Jan 2022148.50149.03145.00147.50145.9342,289
12 Jan 2022148.50150.00146.05147.50145.9318,827
11 Jan 2022148.50152.00146.04148.50146.9241,325
10 Jan 2022149.50152.00146.00148.50146.9233,855
07 Jan 2022149.00152.00147.61149.50147.91168,415
06 Jan 2022149.00151.90147.25149.00147.41420,635
05 Jan 2022147.00150.00144.55147.50145.93250,964
04 Jan 2022147.00150.00144.00147.00145.442,369,010
31 Dec 2021147.00146.70146.60147.00145.441,660
30 Dec 2021147.00147.77144.10147.00145.4410,262
29 Dec 2021147.00148.45144.00147.00145.4410,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...