Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Aug 2022 |
GBX |
133.485 |
133.485 |
130 |
133 |
133 |
0.0 (0.0%)
|
42,679 |
| 12 Aug 2022 |
GBX |
133 |
136 |
130.55 |
133 |
133 |
0.0 (0.0%)
|
121,460 |
| 11 Aug 2022 |
GBX |
133 |
134 |
131.5 |
133 |
133 |
0.0 (0.0%)
|
123,641 |
| 10 Aug 2022 |
GBX |
133.5 |
134.4 |
130.5 |
133 |
133 |
0.0 (0.0%)
|
7,446 |
| 9 Aug 2022 |
GBX |
133.5 |
134.5 |
130 |
133 |
133 |
0.0 (0.0%)
|
20,855 |
| 8 Aug 2022 |
GBX |
133 |
136 |
129.5 |
133 |
133 |
0.0 (0.0%)
|
14,316 |
| 5 Aug 2022 |
GBX |
133 |
136 |
133 |
133 |
133 |
+0.5 (+0.38%)
|
11,721 |
| 4 Aug 2022 |
GBX |
133 |
134.9 |
130.111 |
132.5 |
132.5 |
-0.5 (-0.38%)
|
4,034 |
| 3 Aug 2022 |
GBX |
133 |
133 |
131 |
133 |
133 |
-0.5 (-0.37%)
|
5,720 |
| 2 Aug 2022 |
GBX |
134.5 |
137 |
132.5 |
133.5 |
133.5 |
-1 (-0.74%)
|
82,654 |
| 1 Aug 2022 |
GBX |
133.5 |
136.7375 |
133.5 |
134.5 |
134.5 |
+2 (+1.51%)
|
52,799 |
| 29 Jul 2022 |
GBX |
127.5 |
134.5 |
127.1 |
132.5 |
132.5 |
+5 (+3.92%)
|
60,152 |
| 28 Jul 2022 |
GBX |
127.5 |
129.88 |
127.5 |
127.5 |
127.5 |
0.0 (0.0%)
|
5,408 |
| 27 Jul 2022 |
GBX |
128.5 |
132 |
126 |
127.5 |
127.5 |
-1 (-0.78%)
|
48,712 |
| 26 Jul 2022 |
GBX |
128.5 |
128.5 |
126 |
128.5 |
128.5 |
-0.5 (-0.39%)
|
30,153 |
| 25 Jul 2022 |
GBX |
129 |
131.88 |
128 |
129 |
129 |
+3 (+2.38%)
|
27,693 |
| 22 Jul 2022 |
GBX |
129 |
130.9385 |
126 |
126 |
126 |
-3 (-2.33%)
|
17,084 |
| 21 Jul 2022 |
GBX |
129 |
129.75 |
129 |
129 |
129 |
+1 (+0.78%)
|
5,000 |
| 20 Jul 2022 |
GBX |
129.5 |
130 |
126 |
128 |
128 |
-2.5 (-1.92%)
|
43,622 |
| 19 Jul 2022 |
GBX |
130.5 |
131.25 |
128.12 |
130.5 |
130.5 |
0.0 (0.0%)
|
16,854 |
| 18 Jul 2022 |
GBX |
128.5 |
135 |
126 |
130.5 |
130.5 |
+3 (+2.35%)
|
37,882 |
| 15 Jul 2022 |
GBX |
128.5 |
128.5 |
126.25 |
127.5 |
127.5 |
0.0 (0.0%)
|
5,606 |
| 14 Jul 2022 |
GBX |
126.875 |
130 |
126.875 |
127.5 |
127.5 |
+1.5 (+1.19%)
|
18,713 |
| 13 Jul 2022 |
GBX |
131.5 |
133 |
124 |
126 |
126 |
-5.5 (-4.18%)
|
97,271 |
| 12 Jul 2022 |
GBX |
131.5 |
133 |
130 |
131.5 |
131.5 |
0.0 (0.0%)
|
1,306 |
| 11 Jul 2022 |
GBX |
131.5 |
133 |
128 |
131.5 |
131.5 |
0.0 (0.0%)
|
3,666 |
| 8 Jul 2022 |
GBX |
131.5 |
135 |
128 |
131.5 |
131.5 |
0.0 (0.0%)
|
5,001 |
| 7 Jul 2022 |
GBX |
130.5 |
131.7751 |
129.625 |
131.5 |
131.5 |
+1 (+0.77%)
|
15,688 |
| 6 Jul 2022 |
GBX |
131.5 |
132.18 |
129 |
130.5 |
130.5 |
-1 (-0.76%)
|
20,425 |
| 5 Jul 2022 |
GBX |
131.5 |
135 |
128 |
131.5 |
131.5 |
0.0 (0.0%)
|
69,717 |
