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 Apr 2022 |
GBX |
146.65 |
150 |
146.65 |
148.5 |
148.5 |
+2.5 (+1.71%)
|
32,558 |
| 1 Apr 2022 |
GBX |
146 |
149.5 |
146 |
146 |
146 |
0.0 (0.0%)
|
13,638 |
| 31 Mar 2022 |
GBX |
146 |
149.89 |
145.61 |
146 |
146 |
0.0 (0.0%)
|
23,491 |
| 30 Mar 2022 |
GBX |
147 |
149.3 |
142 |
146 |
146 |
-1 (-0.68%)
|
23,648 |
| 29 Mar 2022 |
GBX |
147 |
150 |
145.22 |
147 |
147 |
0.0 (0.0%)
|
16,586 |
| 28 Mar 2022 |
GBX |
147 |
148.44 |
145.22 |
147 |
147 |
-1 (-0.68%)
|
6,250 |
| 25 Mar 2022 |
GBX |
147 |
149.5 |
144 |
148 |
148 |
+1 (+0.68%)
|
51,701 |
| 24 Mar 2022 |
GBX |
147 |
150 |
144.8606 |
147 |
147 |
0.0 (0.0%)
|
9,099 |
| 23 Mar 2022 |
GBX |
147 |
149.9 |
146.51 |
147 |
147 |
0.0 (0.0%)
|
33,340 |
| 22 Mar 2022 |
GBX |
146 |
150 |
143.28 |
147 |
147 |
+1 (+0.68%)
|
19,610 |
| 21 Mar 2022 |
GBX |
146 |
146.69 |
143 |
146 |
146 |
0.0 (0.0%)
|
6,547 |
| 18 Mar 2022 |
GBX |
146 |
146.95 |
142.72 |
146 |
146 |
0.0 (0.0%)
|
58,059 |
| 17 Mar 2022 |
GBX |
145 |
147.2 |
142 |
146 |
146 |
+1 (+0.69%)
|
36,776 |
| 16 Mar 2022 |
GBX |
141.5 |
147.5 |
140 |
145 |
145 |
+3.5 (+2.47%)
|
636,140 |
| 15 Mar 2022 |
GBX |
141.5 |
145 |
139.55 |
141.5 |
141.5 |
0.0 (0.0%)
|
45,705 |
| 14 Mar 2022 |
GBX |
141.5 |
142.5 |
138.551 |
141.5 |
141.5 |
0.0 (0.0%)
|
10,516 |
| 11 Mar 2022 |
GBX |
141.5 |
141.5 |
138 |
141.5 |
141.5 |
0.0 (0.0%)
|
88,930 |
| 10 Mar 2022 |
GBX |
141 |
145 |
137 |
141.5 |
141.5 |
+0.5 (+0.35%)
|
148,672 |
| 9 Mar 2022 |
GBX |
141 |
142 |
137 |
141 |
141 |
0.0 (0.0%)
|
467,908 |
| 8 Mar 2022 |
GBX |
137.1 |
144.49 |
137.1 |
141 |
141 |
+5 (+3.68%)
|
470,500 |
| 7 Mar 2022 |
GBX |
136 |
136 |
118.428 |
136 |
136 |
-0.5 (-0.37%)
|
314,999 |
| 4 Mar 2022 |
GBX |
139 |
139 |
133 |
136.5 |
136.5 |
-4 (-2.85%)
|
86,137 |
| 3 Mar 2022 |
GBX |
139.5 |
140.5 |
138 |
140.5 |
140.5 |
0.0 (0.0%)
|
55,344 |
| 2 Mar 2022 |
GBX |
139.5 |
140.75 |
138 |
140.5 |
140.5 |
0.0 (0.0%)
|
139,880 |
| 1 Mar 2022 |
GBX |
139.5 |
141.38 |
138.1 |
140.5 |
140.5 |
0.0 (0.0%)
|
31,195 |
| 28 Feb 2022 |
GBX |
142.475 |
142.475 |
138 |
140.5 |
140.5 |
-2 (-1.40%)
|
56,744 |
| 25 Feb 2022 |
GBX |
142.5 |
142.5 |
140 |
142.5 |
142.5 |
+0.5 (+0.35%)
|
52,570 |
| 24 Feb 2022 |
GBX |
146.5 |
149 |
135 |
142 |
142 |
-5.5 (-3.73%)
|
163,567 |
| 23 Feb 2022 |
GBX |
148.5 |
150 |
145 |
147.5 |
147.5 |
0.0 (0.0%)
|
161,251 |
| 22 Feb 2022 |
GBX |
151.5 |
152 |
145 |
147.5 |
147.5 |
-2.5 (-1.67%)
|
113,714 |
