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 Jul 2022 |
GBX |
131.5 |
132.7 |
129 |
131.5 |
131.5 |
0.0 (0.0%)
|
17,412 |
| 1 Jul 2022 |
GBX |
131.5 |
135 |
128 |
131.5 |
131.5 |
0.0 (0.0%)
|
58,677 |
| 30 Jun 2022 |
GBX |
131.5 |
133.44 |
128.25 |
131.5 |
131.5 |
0.0 (0.0%)
|
47,868 |
| 29 Jun 2022 |
GBX |
131.5 |
135 |
129.6 |
131.5 |
131.5 |
0.0 (0.0%)
|
16,081 |
| 28 Jun 2022 |
GBX |
128 |
134.28 |
128 |
131.5 |
131.5 |
+4 (+3.14%)
|
365,564 |
| 27 Jun 2022 |
GBX |
126.661 |
130 |
126.661 |
127.5 |
127.5 |
+2.5 (+2%)
|
35,422 |
| 24 Jun 2022 |
GBX |
125 |
127.6 |
124 |
125 |
125 |
0.0 (0.0%)
|
41,407 |
| 23 Jun 2022 |
GBX |
118.5 |
127 |
117.56 |
125 |
125 |
+7.5 (+6.38%)
|
67,090 |
| 22 Jun 2022 |
GBX |
115.5 |
120.0099 |
115.33 |
117.5 |
117.5 |
+2 (+1.73%)
|
693,640 |
| 21 Jun 2022 |
GBX |
116 |
118 |
113 |
115.5 |
115.5 |
-0.5 (-0.43%)
|
13,195 |
| 20 Jun 2022 |
GBX |
117.5 |
118 |
114 |
116 |
116 |
-1.5 (-1.28%)
|
55,535 |
| 17 Jun 2022 |
GBX |
120.94 |
120.94 |
115 |
117.5 |
117.5 |
-3.5 (-2.89%)
|
524,292 |
| 16 Jun 2022 |
GBX |
121 |
121.4 |
118.1 |
121 |
121 |
0.0 (0.0%)
|
3,478 |
| 15 Jun 2022 |
GBX |
121 |
121.95 |
118 |
121 |
121 |
0.0 (0.0%)
|
26,057 |
| 14 Jun 2022 |
GBX |
123.5 |
124 |
118 |
121 |
121 |
-2.5 (-2.02%)
|
34,114 |
| 13 Jun 2022 |
GBX |
123.5 |
124 |
121.25 |
123.5 |
123.5 |
0.0 (0.0%)
|
14,964 |
| 10 Jun 2022 |
GBX |
124.5 |
126 |
122 |
123.5 |
123.5 |
-0.5 (-0.40%)
|
19,566 |
| 9 Jun 2022 |
GBX |
125 |
125 |
122.25 |
124 |
124 |
-2 (-1.59%)
|
85,280 |
| 8 Jun 2022 |
GBX |
126.9933 |
126.9933 |
124.124 |
126 |
126 |
-1 (-0.79%)
|
606,420 |
| 7 Jun 2022 |
GBX |
126.5 |
127 |
124 |
127 |
127 |
+1.5 (+1.20%)
|
49,688 |
| 6 Jun 2022 |
GBX |
126.5 |
126.75 |
123 |
125.5 |
125.5 |
-1 (-0.79%)
|
31,575 |
| 1 Jun 2022 |
GBX |
127.5 |
129 |
123.35 |
126.5 |
126.5 |
-1 (-0.78%)
|
20,378 |
| 31 May 2022 |
GBX |
131.5 |
133 |
125 |
127.5 |
127.5 |
-4 (-3.04%)
|
658,515 |
| 30 May 2022 |
GBX |
131.5 |
131.5 |
128 |
131.5 |
131.5 |
0.0 (0.0%)
|
12,545 |
| 27 May 2022 |
GBX |
132.5 |
135 |
128.1 |
131.5 |
131.5 |
-1 (-0.75%)
|
21,165 |
| 26 May 2022 |
GBX |
132.5 |
132.5 |
130 |
132.5 |
132.5 |
0.0 (0.0%)
|
46,562 |
| 25 May 2022 |
GBX |
132.5 |
132.5 |
129.2779 |
132.5 |
132.5 |
0.0 (0.0%)
|
29,234 |
| 24 May 2022 |
GBX |
132.5 |
132.5 |
130 |
132.5 |
132.5 |
0.0 (0.0%)
|
4,828 |
| 23 May 2022 |
GBX |
132.5 |
133.875 |
130.25 |
132.5 |
132.5 |
0.0 (0.0%)
|
27,511 |
| 20 May 2022 |
GBX |
132.5 |
133.88 |
132.5 |
132.5 |
132.5 |
0.0 (0.0%)
|
494 |
