Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 May 2022 |
GBX |
132.5 |
135.7941 |
130.25 |
132.5 |
132.5 |
0.0 (0.0%)
|
663,098 |
| 18 May 2022 |
GBX |
132.5 |
134 |
130.625 |
132.5 |
132.5 |
0.0 (0.0%)
|
62,046 |
| 17 May 2022 |
GBX |
132.5 |
133 |
130.41 |
132.5 |
132.5 |
0.0 (0.0%)
|
13,616 |
| 16 May 2022 |
GBX |
132.5 |
132.95 |
130 |
132.5 |
132.5 |
0.0 (0.0%)
|
38,216 |
| 13 May 2022 |
GBX |
132.5 |
133.4 |
130 |
132.5 |
132.5 |
0.0 (0.0%)
|
101,165 |
| 12 May 2022 |
GBX |
132.5 |
133.4 |
130.25 |
132.5 |
132.5 |
0.0 (0.0%)
|
48,271 |
| 11 May 2022 |
GBX |
132.5 |
134.75 |
131.1 |
132.5 |
132.5 |
0.0 (0.0%)
|
137,269 |
| 10 May 2022 |
GBX |
132.5 |
136 |
130 |
132.5 |
132.5 |
0.0 (0.0%)
|
63,027 |
| 9 May 2022 |
GBX |
136 |
136 |
130.551 |
132.5 |
132.5 |
-4 (-2.93%)
|
62,566 |
| 6 May 2022 |
GBX |
144 |
144 |
135 |
136.5 |
136.5 |
-6.5 (-4.55%)
|
23,445 |
| 5 May 2022 |
GBX |
145 |
146 |
140 |
143 |
143 |
-1 (-0.69%)
|
7,774 |
| 4 May 2022 |
GBX |
144.95 |
144.95 |
140.4 |
144 |
144 |
0.0 (0.0%)
|
8,238 |
| 3 May 2022 |
GBX |
144 |
145.888 |
140.4 |
144 |
144 |
0.0 (0.0%)
|
23,325 |
| 29 Apr 2022 |
GBX |
145 |
148 |
142 |
144 |
144 |
-1 (-0.69%)
|
11,358 |
| 28 Apr 2022 |
GBX |
142.5 |
150 |
141.111 |
145 |
145 |
+2.5 (+1.75%)
|
10,047 |
| 27 Apr 2022 |
GBX |
142.5 |
145 |
141 |
142.5 |
142.5 |
0.0 (0.0%)
|
20,256 |
| 26 Apr 2022 |
GBX |
147.5 |
148 |
140 |
142.5 |
142.5 |
-5 (-3.39%)
|
11,034 |
| 25 Apr 2022 |
GBX |
149.89 |
149.89 |
145 |
147.5 |
147.5 |
-2.5 (-1.67%)
|
10,310 |
| 22 Apr 2022 |
GBX |
150 |
150.359 |
146 |
150 |
150 |
0.0 (0.0%)
|
29,922 |
| 21 Apr 2022 |
GBX |
150 |
150.6845 |
147.425 |
150 |
150 |
0.0 (0.0%)
|
12,681 |
| 20 Apr 2022 |
GBX |
150 |
151.325 |
147.36 |
150 |
150 |
0.0 (0.0%)
|
15,387 |
| 19 Apr 2022 |
GBX |
150 |
151.69 |
146.5 |
150 |
150 |
0.0 (0.0%)
|
76,754 |
| 14 Apr 2022 |
GBX |
150 |
151.88 |
148.6651 |
150 |
150 |
0.0 (0.0%)
|
8,130 |
| 13 Apr 2022 |
GBX |
150 |
151.9 |
148.925 |
150 |
150 |
0.0 (0.0%)
|
2,426 |
| 12 Apr 2022 |
GBX |
150 |
152 |
148.5 |
150 |
150 |
0.0 (0.0%)
|
1,484,607 |
| 11 Apr 2022 |
GBX |
150 |
153 |
148.1 |
150 |
150 |
0.0 (0.0%)
|
993,875 |
| 8 Apr 2022 |
GBX |
150 |
153.36 |
146.888 |
150 |
150 |
-1.5 (-0.99%)
|
122,780 |
| 7 Apr 2022 |
GBX |
149 |
152.5 |
148 |
151.5 |
151.5 |
+1 (+0.66%)
|
47,061 |
| 6 Apr 2022 |
GBX |
149.75 |
152.7 |
149.75 |
150.5 |
150.5 |
-1 (-0.66%)
|
100,539 |
| 5 Apr 2022 |
GBX |
149 |
155 |
148.2 |
151.5 |
151.5 |
+3 (+2.02%)
|
47,923 |
