UK markets closed

Springfield Properties Plc (SPR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
133.500.00 (0.00%)
At close: 5:05PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021135.00133.38130.00133.50133.50104,540
21 Jan 2021135.00133.38130.00133.50133.5091,338
20 Jan 2021135.00133.49130.00133.50133.5020,528
19 Jan 2021135.00134.00130.00133.50133.5095,456
18 Jan 2021133.50134.49130.00133.50133.50118,517
15 Jan 2021133.50134.68130.00133.50133.50136,449
14 Jan 2021135.00135.00131.75133.50133.5014,732
13 Jan 2021135.00135.00130.00133.50133.50294,113
12 Jan 20211.351.351.321.341.345,451
11 Jan 2021135.00137.00132.00133.50133.506,368
08 Jan 2021134.00135.60130.00133.50133.50104,950
07 Jan 2021134.00137.00130.00133.50133.5090,199
06 Jan 2021135.00135.60130.14131.00131.0027,406
05 Jan 2021135.00137.00131.00133.50133.5017,249
04 Jan 2021137.50140.00130.00135.00135.00201,702
31 Dec 2020130.00140.00135.00135.00135.0017,380
30 Dec 2020130.00137.00130.00130.00130.006,907
29 Dec 2020127.50130.00125.00130.00130.0070,354
24 Dec 2020120.00130.00120.00130.00130.0055,903
23 Dec 2020120.00124.80120.00120.00120.008,283
22 Dec 2020120.00125.00120.00120.00120.0064,482
21 Dec 2020120.00125.00115.00120.00120.0031,319
18 Dec 2020120.00124.24119.10120.00120.0044,181
17 Dec 2020120.00123.40118.65120.00120.0013,441
16 Dec 2020120.00124.00118.50120.00120.0036,034
15 Dec 2020120.00124.80116.00120.00120.0038,079
14 Dec 2020116.00117.80113.50116.00116.003,641
11 Dec 2020116.00118.00112.00116.00116.0095,046
10 Dec 2020116.00117.40116.00116.00116.0038,678
09 Dec 2020116.00118.00114.00116.00116.0082,407
08 Dec 2020116.00120.00114.00120.00120.0017,374
07 Dec 2020116.00119.50116.64116.00116.0028,726
04 Dec 2020116.00119.50119.50116.00116.005,545
03 Dec 2020116.00119.50116.64116.00116.008,199
02 Dec 2020116.00120.00106.00116.00116.00210,492
01 Dec 2020116.00125.00116.40116.00116.0022,800
30 Nov 2020113.50120.00114.00116.00116.0039,152
27 Nov 2020110.00114.00112.40114.00114.004,505
26 Nov 2020110.00108.55108.55110.00110.005,000
25 Nov 2020110.00112.40108.10110.00110.0014,499
24 Nov 2020110.00115.00105.00105.00105.0013,070
23 Nov 2020110.00111.00105.00110.00110.0026,518
20 Nov 2020111.50111.90108.00110.00110.0024,719
19 Nov 2020111.50112.49107.89111.50111.50316,980
18 Nov 2020112.50118.00108.10111.50111.5033,295
17 Nov 2020106.00112.00105.00112.50112.5055,168
16 Nov 2020106.00110.00104.64106.00106.0037,499
13 Nov 2020106.00109.90109.90106.00106.001,360
12 Nov 2020103.50109.90107.00106.00106.008,020
12 Nov 20202 Dividend
11 Nov 2020102.50107.00100.00103.50101.5027,637
10 Nov 2020102.50104.90100.00102.50100.5247,857
09 Nov 202097.00105.00100.00102.50100.5245,882
06 Nov 202097.0097.0097.0097.0095.13-
05 Nov 202097.00100.9096.3597.0095.138,404
04 Nov 202097.0096.3396.3397.0095.1313,100
03 Nov 202097.0096.3096.3097.0095.13631
02 Nov 202097.00101.0096.2097.0095.13138,550
30 Oct 202097.00101.0095.4097.0095.131,471,623
29 Oct 202097.0096.0095.0096.0094.1413,232
28 Oct 202097.00101.6895.0097.0095.136,380
27 Oct 202097.00101.7096.0097.0095.1312,501
26 Oct 202096.0099.9095.1097.0095.1372,690
23 Oct 202096.0098.8095.1196.0094.146,097
22 Oct 202096.0099.0092.5096.0094.1437,642
21 Oct 202096.0099.0094.0096.0094.142,689
20 Oct 202094.0098.0093.0096.0094.1416,688
19 Oct 202094.0097.0097.0094.0092.1851
16 Oct 202094.0098.0092.2094.0092.189,409
15 Oct 202094.0094.0094.0094.0092.182,590,000
14 Oct 202094.0096.2592.1094.0092.1810,475
13 Oct 202094.0096.3592.1094.0092.1811,999
12 Oct 202094.0096.4093.6094.0092.1828,325
09 Oct 202094.0098.0093.2094.0092.1812,920
08 Oct 202094.0098.0093.2098.0096.1119,612
07 Oct 202095.0096.4992.0094.0092.18444,070
06 Oct 202095.0096.3092.0095.0093.1652,433
05 Oct 202096.0096.3593.5095.0093.1646,184
02 Oct 202096.0096.3596.3596.0094.145,565
01 Oct 202096.0096.4992.1696.0094.1433,022
30 Sep 202096.0097.9092.0096.0094.1458,068
29 Sep 202083.50100.0087.0096.0094.14102,259
28 Sep 202085.0087.9082.6085.0083.364,248
25 Sep 202085.0087.0082.3185.0083.361,493
24 Sep 202085.0080.3080.2585.0083.36120,000
23 Sep 202085.0087.9082.1085.0083.3620,316
22 Sep 202087.5089.0085.0085.0083.3614,833
21 Sep 202090.0086.5585.1087.5085.8111,771
18 Sep 202090.0088.0087.5590.0088.2633,244
17 Sep 202090.0092.6992.6990.0088.262,925
16 Sep 202090.0093.0089.0090.0088.2630,000
15 Sep 202090.0086.4586.4587.5085.8120
14 Sep 202090.0089.0086.3787.5085.819,095
11 Sep 202090.0086.3786.3787.5085.81465
10 Sep 202090.0090.0086.3087.5085.8116,930
09 Sep 202090.0087.5087.5087.5085.81329
08 Sep 202090.0088.5086.2187.5085.8110,600
07 Sep 202087.0088.5085.9087.5085.8117,190
04 Sep 202087.0087.5085.3087.0085.3272,917
03 Sep 202087.0086.5985.3287.0085.327,333
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...