Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Jan 2024 |
GBX |
79 |
79 |
78 |
78.5 |
78.5 |
-0.5 (-0.63%)
|
333,827 |
| 12 Jan 2024 |
GBX |
79 |
80 |
78.6 |
79 |
79 |
0.0 (0.0%)
|
11,879 |
| 11 Jan 2024 |
GBX |
81 |
83 |
79 |
79 |
79 |
-2 (-2.47%)
|
30,879 |
| 10 Jan 2024 |
GBX |
81 |
82.5 |
80 |
81 |
81 |
+1 (+1.25%)
|
181,496 |
| 9 Jan 2024 |
GBX |
87 |
89 |
78.5 |
80 |
80 |
-7 (-8.05%)
|
110,999 |
| 8 Jan 2024 |
GBX |
87 |
87.5 |
85.625 |
87 |
87 |
0.0 (0.0%)
|
47,984 |
| 5 Jan 2024 |
GBX |
87 |
87.595 |
85.25 |
87 |
87 |
0.0 (0.0%)
|
251,814 |
| 4 Jan 2024 |
GBX |
87 |
87.9 |
86.795 |
87 |
87 |
0.0 (0.0%)
|
17,906 |
| 3 Jan 2024 |
GBX |
87 |
89 |
85 |
87 |
87 |
0.0 (0.0%)
|
60,156 |
| 2 Jan 2024 |
GBX |
87 |
88.4 |
86.351 |
87 |
87 |
0.0 (0.0%)
|
35,633 |
| 29 Dec 2023 |
GBX |
87 |
88.4 |
86.351 |
87 |
87 |
0.0 (0.0%)
|
55,171 |
| 28 Dec 2023 |
GBX |
87 |
89 |
85 |
87 |
87 |
0.0 (0.0%)
|
116,989 |
| 27 Dec 2023 |
GBX |
86.5 |
89 |
85.45 |
87 |
87 |
+0.5 (+0.58%)
|
20,102 |
| 22 Dec 2023 |
GBX |
87 |
88.7 |
85 |
86.5 |
86.5 |
-2.5 (-2.81%)
|
43,772 |
| 21 Dec 2023 |
GBX |
89 |
90.7 |
85.5 |
89 |
89 |
+1 (+1.14%)
|
111,854 |
| 20 Dec 2023 |
GBX |
85 |
92 |
85 |
88 |
88 |
+4 (+4.76%)
|
236,940 |
| 19 Dec 2023 |
GBX |
82.5 |
85.7 |
80 |
84 |
84 |
+1.5 (+1.82%)
|
58,608 |
| 18 Dec 2023 |
GBX |
79 |
83.7 |
79 |
82.5 |
82.5 |
+4.5 (+5.77%)
|
2,654,561 |
| 15 Dec 2023 |
GBX |
78.5 |
80 |
75.4 |
78 |
78 |
-0.5 (-0.64%)
|
31,778 |
| 14 Dec 2023 |
GBX |
74 |
79.88 |
74 |
78.5 |
78.5 |
+4.5 (+6.08%)
|
126,936 |
| 13 Dec 2023 |
GBX |
74 |
76 |
72 |
74 |
74 |
0.0 (0.0%)
|
58,051 |
| 12 Dec 2023 |
GBX |
74 |
74.9 |
72.81 |
74 |
74 |
0.0 (0.0%)
|
31,328 |
| 11 Dec 2023 |
GBX |
74 |
75.2 |
72.4 |
74 |
74 |
0.0 (0.0%)
|
74,973 |
| 8 Dec 2023 |
GBX |
74 |
76 |
72 |
74 |
74 |
0.0 (0.0%)
|
97,876 |
| 7 Dec 2023 |
GBX |
74 |
76 |
72 |
74 |
74 |
0.0 (0.0%)
|
6,208 |
| 6 Dec 2023 |
GBX |
74 |
75.28 |
73.7551 |
74 |
74 |
0.0 (0.0%)
|
10,500 |
| 5 Dec 2023 |
GBX |
74 |
74 |
73.7551 |
74 |
74 |
0.0 (0.0%)
|
2,064 |
| 4 Dec 2023 |
GBX |
73.5 |
75.338 |
72 |
74 |
74 |
+2 (+2.78%)
|
187,617 |
| 1 Dec 2023 |
GBX |
72 |
74 |
71.331 |
72 |
72 |
0.0 (0.0%)
|
43,972 |
| 30 Nov 2023 |
GBX |
72 |
74 |
71 |
72 |
72 |
0.0 (0.0%)
|
63,563 |
