Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
9 Apr 2024 |
GBX |
93 |
94 |
92 |
93 |
93 |
0.0 (0.0%)
|
25,061 |
8 Apr 2024 |
GBX |
93 |
94 |
92 |
93 |
93 |
0.0 (0.0%)
|
74,123 |
5 Apr 2024 |
GBX |
93.5 |
94 |
90.86 |
93 |
93 |
-0.5 (-0.53%)
|
64,241 |
4 Apr 2024 |
GBX |
93.5 |
93.75 |
92.03 |
93.5 |
93.5 |
-0.5 (-0.53%)
|
31,315 |
3 Apr 2024 |
GBX |
94 |
95 |
92 |
94 |
94 |
0.0 (0.0%)
|
68,737 |
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 |