1. Share Prices

  2. Springfield Properties PLC (SPR)

91.00p+1.00 (+1.11%)23 Dec 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Springfield Properties PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202490.00p90.35p89.15p90.00p32,348
Dec 19, 202490.00p90.45p88.15p90.00p264,594
Dec 18, 202489.50p91.00p88.00p90.00p342,684
Dec 17, 202489.50p89.25p88.50p89.50p169,940
Dec 16, 202489.50p90.00p88.00p89.00p63,007
Dec 13, 202489.50p90.00p87.42p89.50p316,802
Dec 12, 202489.50p90.90p89.03p89.50p21,738
Dec 11, 202488.50p90.24p87.50p89.50p84,574
Dec 10, 202489.00p92.00p87.36p88.50p441,288
Dec 9, 202489.50p90.00p87.02p89.00p145,714
Dec 6, 202490.00p91.00p88.55p89.50p148,932
Dec 5, 202487.00p91.00p86.10p90.00p466,722
Dec 4, 202487.00p88.00p86.00p87.00p25,085
Dec 3, 202488.00p89.00p86.10p87.00p40,348
Dec 2, 202489.00p90.00p87.00p88.00p20,580
Nov 29, 202489.00p88.88p88.10p89.00p21,306
Nov 28, 202489.00p88.56p88.25p89.00p5,016
Nov 27, 202489.00p89.00p88.00p89.00p90,429
Nov 26, 202489.50p90.00p87.97p89.00p467,840
Nov 25, 202489.50p89.70p88.20p89.50p20,632
Nov 22, 202489.00p93.00p88.00p89.50p73,002
Nov 21, 202492.50p93.00p88.00p89.00p31,597
Nov 20, 202493.00p95.00p91.00p92.50p38,447
Nov 19, 202492.00p92.75p90.00p93.00p119,769
Nov 18, 202493.00p94.00p90.40p94.00p22,753
Nov 15, 202495.00p93.40p92.00p93.00p56,928
Nov 14, 202496.00p97.00p93.40p95.00p48,985
Nov 13, 202496.50p96.05p95.00p96.00p11,308
Nov 12, 202499.50p100.00p96.10p96.50p72,471
Nov 11, 202499.50p101.00p97.00p99.40p89,371
Nov 8, 202499.50p100.40p96.00p99.50p46,240
Nov 7, 202498.50p99.40p97.00p99.50p54,521
Nov 6, 202499.00p99.70p98.55p99.00p14,647
Nov 5, 2024100.00p101.00p98.35p99.00p43,436
Nov 4, 2024100.00p102.00p98.00p100.00p7,656
Nov 1, 202499.00p102.00p99.00p100.00p60,207
Oct 31, 2024103.50p105.00p98.65p99.00p73,870
Oct 30, 202497.00p103.50p96.66p103.50p443,677
Oct 29, 202497.00p98.96p96.00p97.00p96,613
Oct 28, 202497.50p99.00p95.16p97.00p39,956
Oct 25, 202498.00p98.50p96.16p97.50p159,487
Oct 24, 202497.50p98.00p97.50p98.00p82,509
Oct 23, 202499.50p100.10p95.60p97.50p32,549
Oct 22, 202499.50p100.39p97.25p99.50p76,027
Oct 21, 2024100.00p100.90p97.00p99.50p63,110
Oct 18, 2024100.00p102.00p98.00p100.00p94,691
Oct 17, 2024101.00p102.00p98.00p99.00p70,421
Oct 16, 2024100.50p102.00p100.00p101.00p567,479
Oct 15, 2024103.00p105.00p100.00p100.50p95,238
Oct 14, 2024103.50p104.25p100.50p103.50p98,186
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.