Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Nov 2018 |
GBX |
112.5 |
112.5 |
112 |
112.5 |
112.5 |
0.0 (0.0%)
|
10,000 |
| 29 Nov 2018 |
GBX |
112.5 |
114.49 |
112 |
112.5 |
112.5 |
0.0 (0.0%)
|
542 |
| 28 Nov 2018 |
GBX |
112.5 |
112.5 |
112.5 |
112.5 |
112.5 |
0.0 (0.0%)
|
0 |
| 27 Nov 2018 |
GBX |
112.5 |
114.49 |
112.5 |
112.5 |
112.5 |
0.0 (0.0%)
|
1,156 |
| 26 Nov 2018 |
GBX |
112.5 |
114.49 |
112.5 |
112.5 |
112.5 |
0.0 (0.0%)
|
11,571 |
| 23 Nov 2018 |
GBX |
112.5 |
113.9 |
111.5 |
112.5 |
112.5 |
0.0 (0.0%)
|
3,277 |
| 22 Nov 2018 |
GBX |
112.5 |
114.49 |
111.1 |
112.5 |
112.5 |
0.0 (0.0%)
|
10,586 |
| 21 Nov 2018 |
GBX |
112.5 |
112.5 |
111.1 |
112.5 |
112.5 |
-2.5 (-2.17%)
|
3,221 |
| 20 Nov 2018 |
GBX |
115.551 |
115.551 |
111.1 |
115 |
115 |
-3.5 (-2.95%)
|
20,807 |
| 19 Nov 2018 |
GBX |
118.5 |
118.5 |
115.7 |
118.5 |
118.5 |
0.0 (0.0%)
|
830 |
| 16 Nov 2018 |
GBX |
118.5 |
120.2 |
118.5 |
118.5 |
118.5 |
0.0 (0.0%)
|
2,089 |
| 15 Nov 2018 |
GBX |
118.5 |
118.5 |
116.2 |
118.5 |
118.5 |
0.0 (0.0%)
|
1,725 |
| 14 Nov 2018 |
GBX |
118.5 |
121 |
116.2 |
118.5 |
118.5 |
0.0 (0.0%)
|
11,419 |
| 13 Nov 2018 |
GBX |
118.5 |
118.5 |
116.2511 |
118.5 |
118.5 |
0.0 (0.0%)
|
5,612 |
| 12 Nov 2018 |
GBX |
118.5 |
118.5 |
118.5 |
118.5 |
118.5 |
0.0 (0.0%)
|
0 |
| 9 Nov 2018 |
GBX |
118.5 |
122 |
116.11 |
118.5 |
118.5 |
0.0 (0.0%)
|
7,449 |
| 8 Nov 2018 |
GBX |
118.5 |
118.5 |
118.5 |
118.5 |
118.5 |
-1 (-0.84%)
|
0 |
| 7 Nov 2018 |
GBX |
118.5 |
122 |
117.5 |
119.5 |
119.5 |
+1 (+0.84%)
|
13,891 |
| 6 Nov 2018 |
GBX |
117 |
122 |
117 |
118.5 |
118.5 |
+1.5 (+1.28%)
|
10,131 |
| 5 Nov 2018 |
GBX |
118 |
119 |
116.55 |
117 |
117 |
-0.5 (-0.43%)
|
8,481 |
| 2 Nov 2018 |
GBX |
118 |
118.85 |
116.51 |
117.5 |
117.5 |
0.0 (0.0%)
|
6,070 |
| 1 Nov 2018 |
GBX |
113.25 |
117.5 |
112 |
117.5 |
117.5 |
+4.25 (+3.75%)
|
12,469 |
| 31 Oct 2018 |
GBX |
108 |
116.175 |
108 |
113.25 |
113.25 |
+8.25 (+7.86%)
|
66,049 |
| 30 Oct 2018 |
GBX |
105 |
109 |
103.8 |
105 |
105 |
0.0 (0.0%)
|
324,263 |
| 29 Oct 2018 |
GBX |
105 |
109.9 |
103.75 |
105 |
105 |
0.0 (0.0%)
|
39,296 |
| 26 Oct 2018 |
GBX |
105 |
105 |
103.655 |
105 |
105 |
0.0 (0.0%)
|
91,034 |
| 25 Oct 2018 |
GBX |
105 |
105 |
103.651 |
105 |
105 |
0.0 (0.0%)
|
3,149 |
| 24 Oct 2018 |
GBX |
105 |
109.9 |
105 |
105 |
105 |
0.0 (0.0%)
|
11,310 |
| 23 Oct 2018 |
GBX |
105 |
105 |
105 |
105 |
105 |
0.0 (0.0%)
|
0 |
| 22 Oct 2018 |
GBX |
105 |
109.9 |
103.55 |
105 |
105 |
0.0 (0.0%)
|
15,235 |
