Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Nov 2023 |
GBX |
71.5 |
74 |
71.151 |
72 |
72 |
+0.5 (+0.70%)
|
93,316 |
| 21 Nov 2023 |
GBX |
69.5 |
72.85 |
68 |
71.5 |
71.5 |
+2 (+2.88%)
|
249,550 |
| 20 Nov 2023 |
GBX |
69.5 |
71 |
68.695 |
69.5 |
69.5 |
0.0 (0.0%)
|
19,943 |
| 17 Nov 2023 |
GBX |
68.665 |
71 |
68.665 |
69.5 |
69.5 |
+2 (+2.96%)
|
295,969 |
| 16 Nov 2023 |
GBX |
67 |
69 |
66 |
67.5 |
67.5 |
+0.5 (+0.75%)
|
75,667 |
| 15 Nov 2023 |
GBX |
65 |
68 |
65 |
67 |
67 |
+3 (+4.69%)
|
202,826 |
| 14 Nov 2023 |
GBX |
64 |
66 |
64 |
64 |
64 |
0.0 (0.0%)
|
122,448 |
| 13 Nov 2023 |
GBX |
63.5 |
65 |
62 |
64 |
64 |
+0.5 (+0.79%)
|
84,697 |
| 10 Nov 2023 |
GBX |
61 |
65.95 |
60 |
63.5 |
63.5 |
+3.5 (+5.83%)
|
123,940 |
| 9 Nov 2023 |
GBX |
57 |
60.112 |
56.5547 |
60 |
60 |
+3 (+5.26%)
|
75,912 |
| 8 Nov 2023 |
GBX |
56.5 |
58.1631 |
55 |
57 |
57 |
+0.5 (+0.88%)
|
29,729 |
| 7 Nov 2023 |
GBX |
56 |
58 |
56 |
56.5 |
56.5 |
+1 (+1.80%)
|
83,224 |
| 6 Nov 2023 |
GBX |
54.5 |
57 |
54 |
55.5 |
55.5 |
+3 (+5.71%)
|
76,635 |
| 3 Nov 2023 |
GBX |
52.5 |
53.89 |
51.033 |
52.5 |
52.5 |
0.0 (0.0%)
|
139,859 |
| 2 Nov 2023 |
GBX |
51.5 |
53.4 |
51 |
52.5 |
52.5 |
+1 (+1.94%)
|
93,240 |
| 1 Nov 2023 |
GBX |
52.5 |
52.899 |
51 |
51.5 |
51.5 |
-0.5 (-0.96%)
|
52,806 |
| 31 Oct 2023 |
GBX |
53 |
54 |
50.05 |
52 |
52 |
-1 (-1.89%)
|
669,226 |
| 30 Oct 2023 |
GBX |
53 |
54 |
52 |
53 |
53 |
0.0 (0.0%)
|
29,435 |
| 27 Oct 2023 |
GBX |
53 |
53.7 |
52.625 |
53 |
53 |
0.0 (0.0%)
|
41,116 |
| 26 Oct 2023 |
GBX |
53.5 |
54 |
52.5805 |
53 |
53 |
-0.5 (-0.93%)
|
51,478 |
| 25 Oct 2023 |
GBX |
52.55 |
54.8 |
52.55 |
53.5 |
53.5 |
+1.5 (+2.88%)
|
69,880 |
| 24 Oct 2023 |
GBX |
51 |
52 |
50.5 |
52 |
52 |
+1 (+1.96%)
|
95,843 |
| 23 Oct 2023 |
GBX |
51 |
52 |
50 |
51 |
51 |
0.0 (0.0%)
|
50,838 |
| 20 Oct 2023 |
GBX |
50.5 |
52 |
50 |
51 |
51 |
0.0 (0.0%)
|
72,041 |
| 19 Oct 2023 |
GBX |
52.1 |
52.1 |
50.05 |
51 |
51 |
-2 (-3.77%)
|
77,100 |
| 18 Oct 2023 |
GBX |
53.5 |
53.5 |
52 |
53 |
53 |
-0.5 (-0.93%)
|
55,510 |
| 17 Oct 2023 |
GBX |
53.5 |
55 |
52.1 |
53.5 |
53.5 |
0.0 (0.0%)
|
17,476 |
| 16 Oct 2023 |
GBX |
54.5 |
57 |
52 |
53.5 |
53.5 |
+1.5 (+2.88%)
|
20,484 |
| 13 Oct 2023 |
GBX |
52 |
53.9 |
50.4 |
52 |
52 |
0.0 (0.0%)
|
33,081 |
| 12 Oct 2023 |
GBX |
52 |
54 |
50 |
52 |
52 |
0.0 (0.0%)
|
96,358 |
