Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
4 May 2023 |
GBX |
88 |
91 |
85 |
88 |
88 |
0.0 (0.0%)
|
26,328 |
3 May 2023 |
GBX |
85 |
91 |
84.61 |
88 |
88 |
+3 (+3.53%)
|
73,997 |
2 May 2023 |
GBX |
84.075 |
86 |
84.075 |
85 |
85 |
+1 (+1.19%)
|
119,289 |
28 Apr 2023 |
GBX |
84 |
86 |
82 |
84 |
84 |
0.0 (0.0%)
|
11,626 |
27 Apr 2023 |
GBX |
84 |
86 |
82 |
84 |
84 |
0.0 (0.0%)
|
8,554 |
26 Apr 2023 |
GBX |
84 |
86 |
83.0001 |
84 |
84 |
0.0 (0.0%)
|
5,639 |
25 Apr 2023 |
GBX |
84 |
86 |
82 |
84 |
84 |
0.0 (0.0%)
|
32,188 |
24 Apr 2023 |
GBX |
84 |
86 |
83.25 |
84 |
84 |
0.0 (0.0%)
|
340 |
21 Apr 2023 |
GBX |
86 |
86 |
83.25 |
84 |
84 |
-2 (-2.33%)
|
36,797 |
20 Apr 2023 |
GBX |
86 |
86 |
84.35 |
86 |
86 |
0.0 (0.0%)
|
16,872 |
19 Apr 2023 |
GBX |
86 |
88 |
84 |
86 |
86 |
0.0 (0.0%)
|
75,943 |
18 Apr 2023 |
GBX |
86.5 |
89 |
86 |
86 |
86 |
-0.5 (-0.58%)
|
4,688 |
17 Apr 2023 |
GBX |
85.96 |
89 |
85.96 |
86.5 |
86.5 |
+1.5 (+1.76%)
|
6,409 |
14 Apr 2023 |
GBX |
82.5 |
86 |
82.25 |
85 |
85 |
+2.5 (+3.03%)
|
44,303 |
13 Apr 2023 |
GBX |
82.5 |
84.9 |
80.55 |
82.5 |
82.5 |
0.0 (0.0%)
|
17,751 |
12 Apr 2023 |
GBX |
82.5 |
85 |
82 |
82.5 |
82.5 |
0.0 (0.0%)
|
61,173 |
11 Apr 2023 |
GBX |
82.5 |
85 |
80 |
82.5 |
82.5 |
0.0 (0.0%)
|
23,440 |
6 Apr 2023 |
GBX |
82.5 |
83.9 |
80.75 |
82.5 |
82.5 |
0.0 (0.0%)
|
91,021 |
5 Apr 2023 |
GBX |
82.5 |
85 |
80 |
82.5 |
82.5 |
0.0 (0.0%)
|
27,105 |
4 Apr 2023 |
GBX |
82.5 |
85 |
80 |
82.5 |
82.5 |
0.0 (0.0%)
|
86,796 |
3 Apr 2023 |
GBX |
83.5 |
84.3699 |
80 |
82.5 |
82.5 |
+0.5 (+0.61%)
|
48,628 |
31 Mar 2023 |
GBX |
79 |
84.9999 |
77 |
82 |
82 |
+1 (+1.23%)
|
110,027 |
30 Mar 2023 |
GBX |
77.7501 |
81 |
77.7501 |
81 |
81 |
+3.5 (+4.52%)
|
93,832 |
29 Mar 2023 |
GBX |
76.95 |
80 |
76.95 |
77.5 |
77.5 |
+1 (+1.31%)
|
35,619 |
28 Mar 2023 |
GBX |
77.5 |
78 |
75 |
76.5 |
76.5 |
0.0 (0.0%)
|
43,560 |
27 Mar 2023 |
GBX |
75 |
78 |
75 |
76.5 |
76.5 |
+4 (+5.52%)
|
515,581 |
24 Mar 2023 |
GBX |
72.5 |
75 |
72.5 |
72.5 |
72.5 |
0.0 (0.0%)
|
90,514 |
23 Mar 2023 |
GBX |
72.5 |
75 |
72.5 |
72.5 |
72.5 |
0.0 (0.0%)
|
1,957 |
22 Mar 2023 |
GBX |
73.5 |
75 |
72.5 |
72.5 |
72.5 |
-1 (-1.36%)
|
14,444 |
21 Mar 2023 |
GBX |
76 |
77 |
72.15 |
73.5 |
73.5 |
-2.5 (-3.29%)
|
37,796 |