Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 31 Jan 2023 |
GBX |
92.5 |
94 |
90 |
92.5 |
92.5 |
0.0 (0.0%)
|
26,467 |
| 30 Jan 2023 |
GBX |
92.5 |
95 |
90 |
92.5 |
92.5 |
0.0 (0.0%)
|
17,412 |
| 27 Jan 2023 |
GBX |
92.5 |
95 |
85.2 |
92.5 |
92.5 |
0.0 (0.0%)
|
68,820 |
| 26 Jan 2023 |
GBX |
94.5 |
97 |
90.14 |
92.5 |
92.5 |
-2 (-2.12%)
|
31,046 |
| 25 Jan 2023 |
GBX |
94.5 |
97 |
92.25 |
94.5 |
94.5 |
0.0 (0.0%)
|
36,362 |
| 24 Jan 2023 |
GBX |
94 |
97 |
93.55 |
94.5 |
94.5 |
+0.5 (+0.53%)
|
364,051 |
| 23 Jan 2023 |
GBX |
92.5 |
96 |
90 |
94 |
94 |
+1.5 (+1.62%)
|
78,534 |
| 20 Jan 2023 |
GBX |
92.5 |
95 |
90 |
92.5 |
92.5 |
0.0 (0.0%)
|
20,481 |
| 19 Jan 2023 |
GBX |
92.5 |
97 |
90 |
92.5 |
92.5 |
0.0 (0.0%)
|
105,893 |
| 18 Jan 2023 |
GBX |
88.5 |
95 |
86.2 |
92.5 |
92.5 |
+4 (+4.52%)
|
65,760 |
| 17 Jan 2023 |
GBX |
87.5 |
90 |
85 |
88.5 |
88.5 |
+1 (+1.14%)
|
27,872 |
| 16 Jan 2023 |
GBX |
83.5 |
90 |
83 |
87.5 |
87.5 |
+2.5 (+2.94%)
|
68,501 |
| 13 Jan 2023 |
GBX |
79.0001 |
86.25 |
79.0001 |
85 |
85 |
+7.5 (+9.68%)
|
173,736 |
| 12 Jan 2023 |
GBX |
75.5 |
80 |
75 |
77.5 |
77.5 |
+2 (+2.65%)
|
346,076 |
| 11 Jan 2023 |
GBX |
75.5 |
78 |
71 |
75.5 |
75.5 |
0.0 (0.0%)
|
518,248 |
| 10 Jan 2023 |
GBX |
75.5 |
78 |
73 |
75.5 |
75.5 |
0.0 (0.0%)
|
72,780 |
| 9 Jan 2023 |
GBX |
75.5 |
80 |
73 |
75.5 |
75.5 |
+0.5 (+0.67%)
|
137,958 |
| 6 Jan 2023 |
GBX |
75.5 |
78 |
73 |
75 |
75 |
-0.5 (-0.66%)
|
805,286 |
| 5 Jan 2023 |
GBX |
75.5 |
78 |
73.7 |
75.5 |
75.5 |
0.0 (0.0%)
|
152,486 |
| 4 Jan 2023 |
GBX |
75 |
78 |
73.511 |
75.5 |
75.5 |
+0.5 (+0.67%)
|
22,811 |
| 3 Jan 2023 |
GBX |
75 |
77 |
73 |
75 |
75 |
0.0 (0.0%)
|
1,320,243 |
| 30 Dec 2022 |
GBX |
75 |
75.5 |
73.02 |
75 |
75 |
0.0 (0.0%)
|
61,796 |
| 29 Dec 2022 |
GBX |
75 |
77 |
73 |
75 |
75 |
0.0 (0.0%)
|
13,376 |
| 28 Dec 2022 |
GBX |
75 |
77 |
73 |
75 |
75 |
0.0 (0.0%)
|
30,774 |
| 23 Dec 2022 |
GBX |
75 |
75 |
75 |
75 |
75 |
-2.2 (-2.85%)
|
106,887 |
| 22 Dec 2022 |
GBX |
75 |
77.2 |
73 |
77.2 |
77.2 |
+2.2 (+2.93%)
|
66,929 |
