Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
31 Aug 2023 |
GBX |
59 |
60.5 |
59 |
59.5 |
59.5 |
+2 (+3.48%)
|
34,214 |
30 Aug 2023 |
GBX |
57.5 |
57.5 |
57.5 |
57.5 |
57.5 |
0.0 (0.0%)
|
7,162 |
29 Aug 2023 |
GBX |
56 |
59.4705 |
55 |
57.5 |
57.5 |
+1.5 (+2.68%)
|
39,753 |
25 Aug 2023 |
GBX |
55.95 |
57.58 |
55.95 |
56 |
56 |
+0.5 (+0.90%)
|
92,255 |
24 Aug 2023 |
GBX |
55.5 |
56 |
55 |
55.5 |
55.5 |
0.0 (0.0%)
|
107,221 |
23 Aug 2023 |
GBX |
55.5 |
56 |
54.945 |
55.5 |
55.5 |
0.0 (0.0%)
|
296,384 |
22 Aug 2023 |
GBX |
57 |
57 |
54.945 |
55.5 |
55.5 |
-1.5 (-2.63%)
|
809,131 |
21 Aug 2023 |
GBX |
57.5 |
58 |
56 |
57 |
57 |
-0.5 (-0.87%)
|
40,702 |
18 Aug 2023 |
GBX |
57.5 |
58 |
57.05 |
57.5 |
57.5 |
0.0 (0.0%)
|
49,672 |
17 Aug 2023 |
GBX |
57.5 |
58 |
57 |
57.5 |
57.5 |
0.0 (0.0%)
|
123,287 |
16 Aug 2023 |
GBX |
58.5 |
59 |
56.943 |
57.5 |
57.5 |
-1.1 (-1.88%)
|
789,398 |
15 Aug 2023 |
GBX |
59.5 |
60 |
58 |
58.6 |
58.6 |
-0.9 (-1.51%)
|
283,055 |
14 Aug 2023 |
GBX |
58.5 |
60 |
58 |
59.5 |
59.5 |
+1 (+1.71%)
|
100,757 |
11 Aug 2023 |
GBX |
60.5 |
61 |
58.3 |
58.5 |
58.5 |
-2 (-3.31%)
|
703,785 |
10 Aug 2023 |
GBX |
60.5 |
61 |
60.02 |
60.5 |
60.5 |
0.0 (0.0%)
|
32,767 |
9 Aug 2023 |
GBX |
63.5 |
64 |
59.5 |
60.5 |
60.5 |
-3 (-4.72%)
|
1,563,755 |
8 Aug 2023 |
GBX |
67.5 |
68 |
63 |
63.5 |
63.5 |
-4 (-5.93%)
|
113,913 |
7 Aug 2023 |
GBX |
67.5 |
69 |
66 |
67.5 |
67.5 |
0.0 (0.0%)
|
12,048 |
4 Aug 2023 |
GBX |
67.5 |
67.5 |
67.5 |
67.5 |
67.5 |
0.0 (0.0%)
|
58,941 |
3 Aug 2023 |
GBX |
67.5 |
69 |
66.5 |
67.5 |
67.5 |
0.0 (0.0%)
|
10,607 |
2 Aug 2023 |
GBX |
67.5 |
67.5 |
67.5 |
67.5 |
67.5 |
-2.5 (-3.57%)
|
62,148 |
1 Aug 2023 |
GBX |
70 |
71 |
70 |
70 |
70 |
0.0 (0.0%)
|
3,289 |
31 Jul 2023 |
GBX |
70 |
71 |
69.3551 |
70 |
70 |
0.0 (0.0%)
|
37,979 |
28 Jul 2023 |
GBX |
70 |
71 |
70 |
70 |
70 |
0.0 (0.0%)
|
151,173 |
27 Jul 2023 |
GBX |
70 |
71 |
69.72 |
70 |
70 |
0.0 (0.0%)
|
87,907 |
26 Jul 2023 |
GBX |
70 |
70.65 |
69 |
70 |
70 |
0.0 (0.0%)
|
72,355 |
25 Jul 2023 |
GBX |
70 |
71 |
69.64 |
70 |
70 |
0.0 (0.0%)
|
285,416 |
24 Jul 2023 |
GBX |
70 |
71 |
69 |
70 |
70 |
0.0 (0.0%)
|
200,601 |
21 Jul 2023 |
GBX |
70 |
71 |
69 |
70 |
70 |
0.0 (0.0%)
|
109,791 |
20 Jul 2023 |
GBX |
69 |
70.94 |
68.1 |
70 |
70 |
+1 (+1.45%)
|
185,061 |