Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Feb 2022 |
GBX |
150.5 |
153 |
149.55 |
150 |
150 |
0.0 (0.0%)
|
111,675 |
| 18 Feb 2022 |
GBX |
150.5 |
152.7 |
149 |
150 |
150 |
0.0 (0.0%)
|
73,382 |
| 17 Feb 2022 |
GBX |
150.5 |
152.4 |
148.5 |
150 |
150 |
0.0 (0.0%)
|
12,641 |
| 16 Feb 2022 |
GBX |
148.5 |
153 |
147.551 |
150 |
150 |
+1.5 (+1.01%)
|
17,868 |
| 15 Feb 2022 |
GBX |
148.5 |
152.5 |
146.551 |
148.5 |
148.5 |
0.0 (0.0%)
|
45,380 |
| 14 Feb 2022 |
GBX |
148.5 |
152 |
145.1 |
148.5 |
148.5 |
-1.5 (-1%)
|
34,556 |
| 11 Feb 2022 |
GBX |
148.5 |
151.35 |
148.08 |
150 |
150 |
0.0 (0.0%)
|
47,371 |
| 10 Feb 2022 |
GBX |
148.5 |
151.4 |
148.3311 |
150 |
150 |
0.0 (0.0%)
|
12,734 |
| 9 Feb 2022 |
GBX |
148.04 |
150 |
148.04 |
150 |
150 |
+1 (+0.67%)
|
31,586 |
| 8 Feb 2022 |
GBX |
151.5 |
152 |
147 |
149 |
149 |
-1.5 (-1.00%)
|
76,352 |
| 7 Feb 2022 |
GBX |
153.5 |
155 |
148.5 |
150.5 |
150.5 |
-3 (-1.95%)
|
92,668 |
| 4 Feb 2022 |
GBX |
154.48 |
154.48 |
152.551 |
153.5 |
153.5 |
0.0 (0.0%)
|
17,056 |
| 3 Feb 2022 |
GBX |
154.5 |
154.8 |
152 |
153.5 |
153.5 |
-1 (-0.65%)
|
59,796 |
| 2 Feb 2022 |
GBX |
154.5 |
155 |
154.1 |
154.5 |
154.5 |
0.0 (0.0%)
|
47,349 |
| 1 Feb 2022 |
GBX |
154.5 |
156.395 |
153.721 |
154.5 |
154.5 |
0.0 (0.0%)
|
53,264 |
| 31 Jan 2022 |
GBX |
152.5 |
157 |
152 |
154.5 |
154.5 |
+2 (+1.31%)
|
118,455 |
| 28 Jan 2022 |
GBX |
152.5 |
155 |
151.25 |
152.5 |
152.5 |
0.0 (0.0%)
|
93,141 |
| 27 Jan 2022 |
GBX |
152.5 |
154.5 |
150.11 |
152.5 |
152.5 |
0.0 (0.0%)
|
239,944 |
| 26 Jan 2022 |
GBX |
152.5 |
155 |
152 |
152.5 |
152.5 |
0.0 (0.0%)
|
110,660 |
| 25 Jan 2022 |
GBX |
152.5 |
155 |
150 |
152.5 |
152.5 |
0.0 (0.0%)
|
29,221 |
| 24 Jan 2022 |
GBX |
157 |
157 |
150 |
152.5 |
152.5 |
-3 (-1.93%)
|
88,463 |
| 21 Jan 2022 |
GBX |
157 |
157 |
154.111 |
155.5 |
155.5 |
0.0 (0.0%)
|
151,084 |
| 20 Jan 2022 |
GBX |
157 |
159 |
154.25 |
155.5 |
155.5 |
0.0 (0.0%)
|
198,666 |
| 19 Jan 2022 |
GBX |
153.5 |
157 |
153.25 |
155.5 |
155.5 |
+1 (+0.65%)
|
307,430 |
| 18 Jan 2022 |
GBX |
155.5 |
157 |
153.11 |
154.5 |
154.5 |
+2.5 (+1.64%)
|
713,801 |
| 17 Jan 2022 |
GBX |
149.5 |
152.9 |
148.55 |
152 |
152 |
+3.5 (+2.36%)
|
201,648 |
| 14 Jan 2022 |
GBX |
148.5 |
150.89 |
145.555 |
148.5 |
148.5 |
+1 (+0.68%)
|
130,873 |
| 13 Jan 2022 |
GBX |
148.5 |
149.034 |
145 |
147.5 |
147.5 |
0.0 (0.0%)
|
42,289 |
| 12 Jan 2022 |
GBX |
148.5 |
150 |
146.05 |
147.5 |
147.5 |
-1 (-0.67%)
|
18,827 |
| 11 Jan 2022 |
GBX |
148.5 |
152 |
146.0452 |
148.5 |
148.5 |
0.0 (0.0%)
|
41,325 |
