Springfield Properties Plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 19 Jul 2023 |
GBX |
64 |
69 |
64 |
69 |
69 |
+4.5 (+6.98%)
|
3,081,999 |
| 18 Jul 2023 |
GBX |
64 |
66 |
63.1 |
64.5 |
64.5 |
+0.5 (+0.78%)
|
57,878 |
| 17 Jul 2023 |
GBX |
64 |
65 |
63.3665 |
64 |
64 |
0.0 (0.0%)
|
39,288 |
| 14 Jul 2023 |
GBX |
64 |
65 |
63 |
64 |
64 |
0.0 (0.0%)
|
26,293 |
| 13 Jul 2023 |
GBX |
64 |
64.3 |
63.3665 |
64 |
64 |
0.0 (0.0%)
|
6,279 |
| 12 Jul 2023 |
GBX |
64 |
64.75 |
63 |
64 |
64 |
0.0 (0.0%)
|
42,006 |
| 11 Jul 2023 |
GBX |
64.5 |
65 |
63.35 |
64 |
64 |
-0.5 (-0.78%)
|
23,267 |
| 10 Jul 2023 |
GBX |
66.5 |
67 |
63.33 |
64.5 |
64.5 |
-2 (-3.01%)
|
17,918 |
| 7 Jul 2023 |
GBX |
67.5 |
68 |
65.25 |
66.5 |
66.5 |
-1 (-1.48%)
|
81,041 |
| 6 Jul 2023 |
GBX |
67.5 |
69 |
64 |
67.5 |
67.5 |
0.0 (0.0%)
|
87,899 |
| 5 Jul 2023 |
GBX |
69 |
69 |
66 |
67.5 |
67.5 |
-1 (-1.46%)
|
87,318 |
| 4 Jul 2023 |
GBX |
69 |
70 |
68 |
68.5 |
68.5 |
-0.5 (-0.72%)
|
13,904 |
| 3 Jul 2023 |
GBX |
69 |
69 |
68 |
69 |
69 |
0.0 (0.0%)
|
344,496 |
| 30 Jun 2023 |
GBX |
70 |
71 |
68 |
69 |
69 |
-1 (-1.43%)
|
268,036 |
| 29 Jun 2023 |
GBX |
70 |
70 |
68.0001 |
70 |
70 |
0.0 (0.0%)
|
6,620 |
| 28 Jun 2023 |
GBX |
73.5 |
75 |
70 |
70 |
70 |
-3.5 (-4.76%)
|
31,390 |
| 27 Jun 2023 |
GBX |
75 |
77 |
71 |
73.5 |
73.5 |
-1.5 (-2%)
|
36,736 |
| 26 Jun 2023 |
GBX |
75 |
77 |
73 |
75 |
75 |
0.0 (0.0%)
|
8,303 |
| 23 Jun 2023 |
GBX |
75 |
77 |
73.08 |
75 |
75 |
0.0 (0.0%)
|
6,456 |
| 22 Jun 2023 |
GBX |
75 |
77 |
73.08 |
75 |
75 |
0.0 (0.0%)
|
926 |
| 21 Jun 2023 |
GBX |
76 |
77 |
73 |
75 |
75 |
-1 (-1.32%)
|
33,786 |
| 20 Jun 2023 |
GBX |
79.5 |
80 |
74 |
76 |
76 |
-3.5 (-4.40%)
|
97,156 |
| 19 Jun 2023 |
GBX |
82 |
83 |
78 |
79.5 |
79.5 |
-2 (-2.45%)
|
32,693 |
| 16 Jun 2023 |
GBX |
82 |
84 |
80 |
81.5 |
81.5 |
-1 (-1.21%)
|
13,013 |
| 15 Jun 2023 |
GBX |
82.5 |
82.9 |
81 |
82.5 |
82.5 |
0.0 (0.0%)
|
6,722 |
| 14 Jun 2023 |
GBX |
82.5 |
84 |
81.06 |
82.5 |
82.5 |
0.0 (0.0%)
|
6,005 |
| 13 Jun 2023 |
GBX |
82.5 |
84 |
82.5 |
82.5 |
82.5 |
0.0 (0.0%)
|
82,825 |
| 12 Jun 2023 |
GBX |
83 |
85 |
82.3501 |
82.5 |
82.5 |
-0.5 (-0.60%)
|
31,175 |
