Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Oct 2018 |
GBX |
105 |
109.9 |
105 |
105 |
105 |
0.0 (0.0%)
|
227 |
| 18 Oct 2018 |
GBX |
105 |
109.9 |
103.12 |
105 |
105 |
0.0 (0.0%)
|
56,511 |
| 17 Oct 2018 |
GBX |
105 |
105 |
105 |
105 |
105 |
0.0 (0.0%)
|
787 |
| 16 Oct 2018 |
GBX |
105 |
110 |
105 |
105 |
105 |
0.0 (0.0%)
|
41,692 |
| 15 Oct 2018 |
GBX |
105 |
110 |
101 |
105 |
105 |
0.0 (0.0%)
|
214,680 |
| 12 Oct 2018 |
GBX |
105 |
106 |
102.6 |
105 |
105 |
0.0 (0.0%)
|
67,405 |
| 11 Oct 2018 |
GBX |
104 |
110 |
101 |
105 |
105 |
0.0 (0.0%)
|
49,452 |
| 10 Oct 2018 |
GBX |
111 |
113.8 |
101 |
105 |
105 |
-6 (-5.41%)
|
41,577 |
| 9 Oct 2018 |
GBX |
115.2 |
115.2 |
108.5 |
111 |
111 |
-6 (-5.13%)
|
196,498 |
| 8 Oct 2018 |
GBX |
117.5 |
119 |
115.25 |
117 |
117 |
-0.5 (-0.43%)
|
25,991 |
| 5 Oct 2018 |
GBX |
118.5 |
119.75 |
117.5 |
117.5 |
117.5 |
-1 (-0.84%)
|
17,398 |
| 4 Oct 2018 |
GBX |
118.5 |
120.8 |
118.5 |
118.5 |
118.5 |
0.0 (0.0%)
|
407 |
| 3 Oct 2018 |
GBX |
118.5 |
121 |
118.5 |
118.5 |
118.5 |
0.0 (0.0%)
|
10,583 |
| 2 Oct 2018 |
GBX |
119 |
119.9 |
115.35 |
118.5 |
118.5 |
-0.5 (-0.42%)
|
2,439 |
| 1 Oct 2018 |
GBX |
121.77 |
121.77 |
115 |
119 |
119 |
-3.5 (-2.86%)
|
196,718 |
| 28 Sep 2018 |
GBX |
125 |
126 |
120 |
122.5 |
122.5 |
-2.5 (-2%)
|
68,519 |
| 27 Sep 2018 |
GBX |
125 |
126.37 |
125 |
125 |
125 |
0.0 (0.0%)
|
9,807 |
| 26 Sep 2018 |
GBX |
125 |
126.37 |
122 |
125 |
125 |
0.0 (0.0%)
|
316,659 |
| 25 Sep 2018 |
GBX |
125 |
126.4 |
125 |
125 |
125 |
0.0 (0.0%)
|
791 |
| 24 Sep 2018 |
GBX |
125 |
128 |
120 |
125 |
125 |
0.0 (0.0%)
|
48,081 |
| 21 Sep 2018 |
GBX |
125 |
129 |
122.5 |
125 |
125 |
0.0 (0.0%)
|
37,250 |
| 20 Sep 2018 |
GBX |
125 |
126.5 |
125 |
125 |
125 |
0.0 (0.0%)
|
639 |
| 19 Sep 2018 |
GBX |
125 |
128 |
121.66 |
125 |
125 |
0.0 (0.0%)
|
21,248 |
| 18 Sep 2018 |
GBX |
117 |
128 |
115.11 |
125 |
125 |
+10 (+8.70%)
|
144,808 |
| 17 Sep 2018 |
GBX |
112.5 |
119 |
110 |
115 |
115 |
+2.5 (+2.22%)
|
138,718 |
| 14 Sep 2018 |
GBX |
112.5 |
113 |
111 |
112.5 |
112.5 |
0.0 (0.0%)
|
21,969 |
| 13 Sep 2018 |
GBX |
113.45 |
113.45 |
111 |
112.5 |
112.5 |
-1.5 (-1.32%)
|
6,999 |
| 12 Sep 2018 |
GBX |
114 |
114 |
110 |
114 |
114 |
-1 (-0.87%)
|
14,385 |
| 11 Sep 2018 |
GBX |
115 |
115.9 |
115 |
115 |
115 |
0.0 (0.0%)
|
302 |
| 10 Sep 2018 |
GBX |
115 |
115.9 |
112.2 |
115 |
115 |
0.0 (0.0%)
|
2,769 |
