96.50p-1.00 (-1.03%)11 Jul 2024, 17:26
Springfield Properties PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2024 | 97.50p | 99.00p | 95.60p | 96.50p | 108,319 |
Jul 10, 2024 | 97.50p | 99.00p | 96.00p | 97.50p | 5,597 |
Jul 9, 2024 | 97.50p | 99.00p | 97.00p | 99.00p | 11,166 |
Jul 8, 2024 | 97.50p | 99.00p | 94.00p | 97.50p | 42,717 |
Jul 5, 2024 | 94.00p | 98.50p | 94.00p | 97.50p | 92,142 |
Jul 4, 2024 | 94.00p | 94.60p | 93.55p | 94.00p | 27,861 |
Jul 3, 2024 | 94.00p | 94.00p | 93.20p | 94.00p | 34,197 |
Jul 2, 2024 | 94.00p | 95.00p | 93.00p | 94.00p | 39,161 |
Jul 1, 2024 | 94.00p | 94.25p | 93.30p | 94.00p | 3,789 |
Jun 28, 2024 | 94.00p | 94.00p | 93.20p | 94.00p | 69,529 |
Jun 27, 2024 | 94.00p | 94.60p | 94.00p | 94.00p | 23,859 |
Jun 26, 2024 | 94.00p | 94.40p | 93.80p | 94.00p | 3,795 |
Jun 25, 2024 | 94.00p | 95.00p | 93.00p | 94.00p | 2,308 |
Jun 24, 2024 | 94.00p | 95.00p | 93.70p | 94.00p | 80,829 |
Jun 21, 2024 | 94.50p | 94.80p | 94.05p | 94.50p | 77,474 |
Jun 20, 2024 | 94.50p | 95.00p | 94.00p | 94.50p | 258,642 |
Jun 19, 2024 | 93.50p | 95.00p | 93.00p | 95.00p | 199,662 |
Jun 18, 2024 | 92.50p | 95.00p | 91.06p | 93.50p | 87,594 |
Jun 17, 2024 | 92.50p | 93.00p | 92.95p | 92.50p | 26,058 |
Jun 14, 2024 | 95.00p | 97.00p | 91.11p | 92.50p | 52,816 |
Jun 13, 2024 | 96.00p | 98.00p | 91.10p | 96.00p | 175,969 |
Jun 12, 2024 | 96.00p | 98.00p | 94.50p | 96.00p | 67,555 |
Jun 11, 2024 | 96.00p | 98.00p | 94.00p | 96.00p | 50,112 |
Jun 10, 2024 | 96.00p | 99.00p | 94.00p | 96.00p | 90,417 |
Jun 7, 2024 | 96.00p | 98.00p | 94.00p | 96.00p | 76,016 |
Jun 6, 2024 | 97.00p | 99.00p | 94.20p | 95.00p | 44,918 |
Jun 5, 2024 | 98.00p | 99.00p | 96.20p | 97.00p | 513,926 |
Jun 4, 2024 | 98.00p | 100.00p | 96.00p | 98.00p | 48,735 |
Jun 3, 2024 | 97.00p | 100.00p | 96.00p | 98.00p | 285,049 |
May 31, 2024 | 95.00p | 97.00p | 93.68p | 94.00p | 143,363 |
May 30, 2024 | 95.00p | 97.00p | 93.00p | 94.00p | 182,979 |
May 29, 2024 | 95.50p | 96.00p | 92.50p | 94.00p | 206,072 |
May 28, 2024 | 95.50p | 96.00p | 94.30p | 95.50p | 17,748 |
May 24, 2024 | 95.50p | 97.00p | 94.25p | 95.50p | 8,352 |
May 23, 2024 | 95.50p | 97.00p | 94.00p | 95.50p | 13,207 |
May 22, 2024 | 95.50p | 95.20p | 94.14p | 95.50p | 50,103 |
May 21, 2024 | 96.00p | 97.00p | 93.00p | 95.50p | 52,691 |
May 20, 2024 | 96.00p | 97.00p | 95.00p | 96.00p | 9,755 |
May 17, 2024 | 96.00p | 97.00p | 95.00p | 96.00p | 15,301 |
May 16, 2024 | 96.00p | 97.00p | 95.10p | 95.20p | 59,792 |
May 15, 2024 | 96.00p | 97.00p | 94.00p | 96.00p | 47,906 |
May 14, 2024 | 96.00p | 97.00p | 95.00p | 96.00p | 18,032 |
May 13, 2024 | 95.50p | 98.00p | 93.00p | 96.00p | 6,532 |
May 10, 2024 | 95.50p | 97.00p | 93.00p | 95.50p | 22,063 |
May 9, 2024 | 95.50p | 98.00p | 93.00p | 95.50p | 23,649 |
May 8, 2024 | 97.50p | 100.00p | 93.45p | 95.50p | 106,471 |
May 7, 2024 | 98.00p | 102.00p | 95.00p | 97.00p | 68,131 |
May 3, 2024 | 98.00p | 100.00p | 96.00p | 97.00p | 26,357 |
May 2, 2024 | 98.00p | 100.00p | 96.00p | 98.00p | 38 |
May 1, 2024 | 96.50p | 100.00p | 96.00p | 98.00p | 33,576 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pennon Group PLC | 679.00 | 9.69 |
Rs Group PLC | 790.00 | 9.65 |
Indivior PLC | 843.00 | 8.08 |
Crest Nicholson Holdings PLC | 250.80 | 6.18 |
Diversified Energy Company PLC | 1,174.00 | 5.77 |
Currys PLC | 77.15 | 5.18 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 492.00 | -6.11 |
Trustpilot Group PLC | 222.50 | -5.52 |
Direct Line Insurance Group PLC | 193.30 | -2.96 |
Cmc Markets PLC | 323.00 | -2.71 |
North Atlantic Smaller Companies Investment Trust PLC | 3,970.00 | -2.22 |
Moonpig Group PLC | 198.40 | -1.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.