Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Apr 2024 |
GBX |
95 |
95.8 |
93 |
94 |
94 |
-1 (-1.05%)
|
82,629 |
| 28 Mar 2024 |
GBX |
98 |
98 |
93 |
95 |
95 |
-3.5 (-3.55%)
|
147,494 |
| 27 Mar 2024 |
GBX |
98.5 |
102 |
97 |
98.5 |
98.5 |
0.0 (0.0%)
|
41,293 |
| 26 Mar 2024 |
GBX |
102.5 |
105 |
94.0667 |
98.5 |
98.5 |
-4 (-3.90%)
|
174,115 |
| 25 Mar 2024 |
GBX |
102.5 |
105 |
100 |
102.5 |
102.5 |
-0.5 (-0.49%)
|
147,499 |
| 22 Mar 2024 |
GBX |
101.5 |
105 |
101 |
103 |
103 |
+1.5 (+1.48%)
|
198,812 |
| 21 Mar 2024 |
GBX |
97.5 |
103 |
97.33 |
101.5 |
101.5 |
+4 (+4.10%)
|
100,112 |
| 20 Mar 2024 |
GBX |
93.875 |
101 |
93.875 |
97.5 |
97.5 |
+5 (+5.41%)
|
200,961 |
| 19 Mar 2024 |
GBX |
92.5 |
95 |
90 |
92.5 |
92.5 |
-1.9 (-2.01%)
|
16,927 |
| 18 Mar 2024 |
GBX |
92.5 |
95 |
92.5 |
94.4 |
94.4 |
+1.9 (+2.05%)
|
15,428 |
| 15 Mar 2024 |
GBX |
92 |
95 |
90 |
92.5 |
92.5 |
+0.5 (+0.54%)
|
28,901 |
| 14 Mar 2024 |
GBX |
91 |
94.94 |
90 |
92 |
92 |
+1 (+1.10%)
|
64,470 |
| 13 Mar 2024 |
GBX |
91 |
91.9 |
90.2 |
91 |
91 |
0.0 (0.0%)
|
6,787 |
| 12 Mar 2024 |
GBX |
88 |
92 |
86 |
91 |
91 |
+3 (+3.41%)
|
145,979 |
| 11 Mar 2024 |
GBX |
88 |
89.936 |
87.55 |
88 |
88 |
0.0 (0.0%)
|
57,124 |
| 8 Mar 2024 |
GBX |
88 |
88.9 |
86 |
88 |
88 |
0.0 (0.0%)
|
420,199 |
| 7 Mar 2024 |
GBX |
88 |
89.48 |
87.1347 |
88 |
88 |
0.0 (0.0%)
|
210,143 |
| 6 Mar 2024 |
GBX |
87.5 |
89.9 |
86 |
88 |
88 |
+0.5 (+0.57%)
|
131,885 |
| 5 Mar 2024 |
GBX |
87 |
88.8 |
86 |
87.5 |
87.5 |
+0.5 (+0.57%)
|
433,738 |
| 4 Mar 2024 |
GBX |
83.5 |
88 |
82 |
87 |
87 |
+3.5 (+4.19%)
|
151,230 |
| 1 Mar 2024 |
GBX |
82 |
85 |
80 |
83.5 |
83.5 |
+1.5 (+1.83%)
|
338,253 |
| 29 Feb 2024 |
GBX |
82 |
84 |
80 |
82 |
82 |
0.0 (0.0%)
|
206,547 |
| 28 Feb 2024 |
GBX |
82 |
84 |
80 |
82 |
82 |
0.0 (0.0%)
|
214,159 |
| 27 Feb 2024 |
GBX |
82 |
84 |
80.44 |
82 |
82 |
0.0 (0.0%)
|
18,157 |
| 26 Feb 2024 |
GBX |
82 |
84 |
80 |
82 |
82 |
-0.5 (-0.61%)
|
116,432 |
| 23 Feb 2024 |
GBX |
83.5 |
85.75 |
80.1 |
82.5 |
82.5 |
-0.5 (-0.60%)
|
248,404 |
| 22 Feb 2024 |
GBX |
83 |
86 |
81 |
83 |
83 |
0.0 (0.0%)
|
227,128 |
| 21 Feb 2024 |
GBX |
80 |
86 |
80 |
83 |
83 |
+5.5 (+7.10%)
|
343,898 |
| 20 Feb 2024 |
GBX |
78 |
80 |
73 |
77.5 |
77.5 |
-0.5 (-0.64%)
|
125,296 |
| 19 Feb 2024 |
GBX |
78 |
80 |
76 |
78 |
78 |
+1.5 (+1.96%)
|
614,448 |
