Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Mar 2023 |
GBX |
78 |
79 |
75 |
77 |
77 |
-1 (-1.28%)
|
72,193 |
| 13 Mar 2023 |
GBX |
78 |
79 |
77 |
78 |
78 |
0.0 (0.0%)
|
11,407 |
| 10 Mar 2023 |
GBX |
80.05 |
80.05 |
77 |
78 |
78 |
-2.5 (-3.11%)
|
157,140 |
| 9 Mar 2023 |
GBX |
80.5 |
82 |
79 |
80.5 |
80.5 |
0.0 (0.0%)
|
17,669 |
| 8 Mar 2023 |
GBX |
80.5 |
82 |
79.11 |
80.5 |
80.5 |
-1.5 (-1.83%)
|
39,777 |
| 7 Mar 2023 |
GBX |
80.5 |
82 |
79.11 |
82 |
82 |
+1.5 (+1.86%)
|
93,101 |
| 6 Mar 2023 |
GBX |
82.5 |
84.2125 |
78 |
80.5 |
80.5 |
-2 (-2.42%)
|
41,647 |
| 3 Mar 2023 |
GBX |
80.5 |
84 |
78 |
82.5 |
82.5 |
+2 (+2.48%)
|
128,335 |
| 2 Mar 2023 |
GBX |
81.5 |
83 |
78.555 |
80.5 |
80.5 |
0.0 (0.0%)
|
37,819 |
| 1 Mar 2023 |
GBX |
82.5 |
85 |
78 |
80.5 |
80.5 |
-2 (-2.42%)
|
158,819 |
| 28 Feb 2023 |
GBX |
82.5 |
85 |
80.0001 |
82.5 |
82.5 |
0.0 (0.0%)
|
27,092 |
| 27 Feb 2023 |
GBX |
82.5 |
85 |
80 |
82.5 |
82.5 |
0.0 (0.0%)
|
95,105 |
| 24 Feb 2023 |
GBX |
82.5 |
85 |
82.5 |
82.5 |
82.5 |
0.0 (0.0%)
|
68,361 |
| 23 Feb 2023 |
GBX |
82.5 |
85 |
80 |
82.5 |
82.5 |
0.0 (0.0%)
|
146,369 |
| 22 Feb 2023 |
GBX |
83.5 |
85 |
80 |
82.5 |
82.5 |
-1 (-1.20%)
|
231,906 |
| 21 Feb 2023 |
GBX |
82.5 |
85 |
77.551 |
83.5 |
83.5 |
-4.5 (-5.11%)
|
552,671 |
| 20 Feb 2023 |
GBX |
92 |
92 |
87 |
88 |
88 |
-4.5 (-4.86%)
|
121,778 |
| 17 Feb 2023 |
GBX |
92.5 |
93.7 |
90 |
92.5 |
92.5 |
0.0 (0.0%)
|
33,011 |
| 16 Feb 2023 |
GBX |
96 |
97 |
90 |
92.5 |
92.5 |
-3 (-3.14%)
|
27,505 |
| 15 Feb 2023 |
GBX |
97.5 |
98.055 |
95 |
95.5 |
95.5 |
-2 (-2.05%)
|
11,022 |
| 14 Feb 2023 |
GBX |
99.5 |
100 |
95 |
97.5 |
97.5 |
-2 (-2.01%)
|
144,617 |
| 13 Feb 2023 |
GBX |
98.5 |
104 |
96.1 |
99.5 |
99.5 |
+1 (+1.02%)
|
22,987 |
| 10 Feb 2023 |
GBX |
98.5 |
99 |
98.5 |
98.5 |
98.5 |
0.0 (0.0%)
|
1,128 |
| 9 Feb 2023 |
GBX |
100.5 |
102 |
95 |
98.5 |
98.5 |
-2 (-1.99%)
|
36,247 |
| 8 Feb 2023 |
GBX |
100.5 |
104 |
98.0001 |
100.5 |
100.5 |
-1.5 (-1.47%)
|
79,822 |
| 7 Feb 2023 |
GBX |
98 |
103.49 |
98 |
102 |
102 |
+6 (+6.25%)
|
170,923 |
| 6 Feb 2023 |
GBX |
94.9 |
98.9 |
94.9 |
96 |
96 |
+3.5 (+3.78%)
|
82,751 |
| 3 Feb 2023 |
GBX |
91.5 |
95 |
90 |
92.5 |
92.5 |
0.0 (0.0%)
|
71,973 |
| 2 Feb 2023 |
GBX |
92.5 |
95 |
90 |
92.5 |
92.5 |
0.0 (0.0%)
|
37,744 |
| 1 Feb 2023 |
GBX |
91.5 |
95 |
91.2511 |
92.5 |
92.5 |
0.0 (0.0%)
|
7,406 |
