Shares Magazine
95.50p+0.00 (+0.00%)02 May 2025, 15:49
Springfield Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 95.50p | 96.70p | 93.22p | 95.50p | 13,013 |
| May 1, 2025 | 95.50p | 98.00p | 93.16p | 95.50p | 588,994 |
| Apr 30, 2025 | 95.50p | 94.50p | 93.03p | 95.50p | 28,029 |
| Apr 29, 2025 | 95.50p | 100.00p | 93.00p | 100.00p | 55,864 |
| Apr 28, 2025 | 95.50p | 95.70p | 93.00p | 95.50p | 38,235 |
| Apr 25, 2025 | 95.50p | 98.00p | 93.00p | 95.50p | 9,984 |
| Apr 24, 2025 | 95.50p | 96.00p | 93.12p | 95.50p | 31,912 |
| Apr 23, 2025 | 96.00p | 99.00p | 93.00p | 95.50p | 31,157 |
| Apr 22, 2025 | 97.00p | 99.00p | 94.00p | 96.00p | 26,340 |
| Apr 17, 2025 | 98.00p | 99.00p | 95.00p | 97.00p | 27,405 |
| Apr 16, 2025 | 92.00p | 99.00p | 91.60p | 97.50p | 136,789 |
| Apr 15, 2025 | 89.50p | 94.00p | 88.50p | 92.00p | 40,959 |
| Apr 14, 2025 | 89.00p | 92.00p | 87.00p | 89.50p | 75,443 |
| Apr 11, 2025 | 89.00p | 90.30p | 84.19p | 89.00p | 243,965 |
| Apr 10, 2025 | 85.50p | 90.90p | 84.55p | 89.00p | 375,606 |
| Apr 9, 2025 | 86.00p | 88.00p | 82.00p | 85.50p | 512,361 |
| Apr 8, 2025 | 82.50p | 89.00p | 81.00p | 89.00p | 498,196 |
| Apr 7, 2025 | 85.00p | 86.00p | 80.00p | 82.50p | 377,978 |
| Apr 4, 2025 | 85.00p | 86.00p | 84.00p | 85.00p | 158,143 |
| Apr 3, 2025 | 86.50p | 88.00p | 84.00p | 85.00p | 532,223 |
| Apr 2, 2025 | 85.00p | 88.00p | 84.66p | 86.50p | 77,939 |
| Apr 1, 2025 | 86.50p | 87.00p | 84.50p | 85.00p | 60,498 |
| Mar 31, 2025 | 89.00p | 90.00p | 85.00p | 86.50p | 141,528 |
| Mar 28, 2025 | 92.00p | 94.00p | 88.00p | 89.00p | 177,890 |
| Mar 27, 2025 | 93.50p | 94.00p | 90.00p | 92.00p | 82,047 |
| Mar 26, 2025 | 95.50p | 96.49p | 86.10p | 92.20p | 404,827 |
| Mar 25, 2025 | 93.50p | 97.00p | 92.91p | 97.00p | 77,397 |
| Mar 24, 2025 | 93.50p | 94.50p | 92.86p | 93.50p | 49,904 |
| Mar 21, 2025 | 93.50p | 95.00p | 92.50p | 93.50p | 402,625 |
| Mar 20, 2025 | 94.00p | 95.00p | 92.00p | 93.50p | 41,827 |
| Mar 19, 2025 | 96.00p | 97.00p | 93.00p | 94.00p | 157,536 |
| Mar 18, 2025 | 96.50p | 98.00p | 95.00p | 96.50p | 79,462 |
| Mar 17, 2025 | 96.50p | 97.50p | 95.55p | 96.50p | 13,337 |
| Mar 14, 2025 | 96.50p | 97.44p | 95.00p | 96.50p | 25,388 |
| Mar 13, 2025 | 96.50p | 97.75p | 95.00p | 96.50p | 23,217 |
| Mar 12, 2025 | 96.00p | 98.49p | 95.51p | 96.50p | 25,188 |
| Mar 11, 2025 | 95.50p | 98.10p | 94.00p | 96.00p | 52,706 |
| Mar 10, 2025 | 94.00p | 95.00p | 93.93p | 95.50p | 363,666 |
| Mar 7, 2025 | 94.00p | 95.00p | 93.00p | 94.00p | 71,413 |
| Mar 6, 2025 | 94.00p | 95.00p | 93.10p | 94.00p | 97,306 |
| Mar 5, 2025 | 96.50p | 98.00p | 94.00p | 94.00p | 61,658 |
| Mar 4, 2025 | 100.50p | 102.00p | 95.00p | 96.50p | 110,623 |
| Mar 3, 2025 | 100.50p | 100.50p | 99.00p | 100.50p | 31,139 |
| Feb 28, 2025 | 100.50p | 102.00p | 99.00p | 100.50p | 369,322 |
| Feb 27, 2025 | 100.50p | 100.70p | 99.15p | 99.40p | 137,517 |
| Feb 26, 2025 | 100.50p | 102.00p | 99.36p | 100.50p | 97,741 |
| Feb 25, 2025 | 100.50p | 102.00p | 99.00p | 100.50p | 987,908 |
| Feb 24, 2025 | 100.50p | 101.85p | 99.06p | 100.50p | 158,205 |
| Feb 21, 2025 | 99.50p | 102.00p | 98.00p | 100.50p | 787,227 |
| Feb 20, 2025 | 98.00p | 101.00p | 97.70p | 99.50p | 356,005 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.