Springfield Properties Plc Historical Data - SPR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Springfield Properties Plc (SPR)
Springfield Properties Plc (SPR) Historical

Springfield Properties Plc (SPR)

94.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.534759358289	93.5	97.5	93.5	110307	94.64400408	DE
4	-1	-1.05263157895	95	97.5	90.5	62670	94.10277511	DE
12	15.5	19.7452229299	78.5	103	75.5	120765	87.71164092	DE
26	40.5	75.7009345794	53.5	103	50.5	139043	80.05615708	DE
52	10	11.9047619048	84	103	49.5	141660	71.5248651	DE
156	-52.5	-35.8361774744	146.5	175	49.5	106891	102.27796312	DE
260	-20.5	-17.903930131	114.5	175	49.5	110581	114.88566941	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	94	0	0.00	94	94	94	379571
1714062600	94	-2.5	-2.59	96.5	96.5	94	344867
1713976200	96.5	-1	-1.03	97.5	97.5	96.5	60484
1713889800	97.5	3.5	3.72	94	97.5	94	62637
1713803400	94	0.5	0.53	93.5	94	93.5	53045
1713544200	93.5	0	0.00	93.5	93.5	93.5	30500
1713457800	93.5	-1	-1.06	94.5	94.5	93.5	24103
1713371400	94.5	0	0.00	94.5	94.5	94.5	16344
1713285000	94.5	0	0.00	94.5	94.5	94.5	40297
1713198600	94.5	1	1.07	93.5	94.5	93.5	28665
1712939400	93.5	0.5	0.54	93	93.5	93	41127
1712853000	93	0	0.00	93	93	93	2664
1712766600	93	0	0.00	93	93	93	67544
1712680200	93	0	0.00	93	93	93	25061
1712593800	93	0	0.00	93	93	93	74123
1712334600	93	-0.5	-0.53	93.5	93.5	90.5	64241
1712248200	93.5	-0.5	-0.53	93.5	93.5	93.5	31315
1712161800	94	0	0.00	94	94	93	78419
1712075400	94	-1	-1.05	95	95.5	93.8	82629
1711647000	95	-3.5	-3.55	98.5	98.5	95	147494
1711560600	98.5	0	0.00	98.5	98.5	98.5	41293
1711474200	98.5	-4	-3.90	102.5	102.5	97.5	174115
1711387800	102.5	-0.5	-0.49	102.5	102.5	102.5	277499
1711128600	103	1.5	1.48	101.5	103	101.5	198812
1711042200	101.5	4	4.10	97.5	101.5	97.5	100112
1710955800	97.5	5	5.41	92.5	99	92.5	207161
1710869400	92.5	-1.9	-2.01	92.5	93.7	92.5	16927
1710783000	94.4	1.9	2.05	92.5	94.4	92.5	15428
1710523800	92.5	0.5	0.54	92	92.5	92	28901
1710437400	92	1	1.10	91	92.5	91	64470
1710351000	91	0	0.00	91	91	91	6787
1710264600	91	3	3.41	88	91	88	145979
1710178200	88	0	0.00	88	88	88	107124
1709919000	88	0	0.00	88	88	88	420199
1709832600	88	0	0.00	88	88	88	210143
1709746200	88	0.5	0.57	87.5	88	86.9	131885
1709659800	87.5	0.5	0.57	87	87.5	85.9	433738
1709573400	87	3.5	4.19	83.5	87	83.5	151230
1709314200	83.5	1.5	1.83	82	83.5	82	238253
1709227800	82	0	0.00	82	82	82	148563
1709141400	82	0	0.00	82	82	82	124159
1709055000	82	0	0.00	82	82	82	18157
1708968600	82	-0.5	-0.61	82	83	81.5	66432
1708709400	82.5	-0.5	-0.60	83.5	83.5	82.5	248404
1708623000	83	0	0.00	83	85.5	83	177128
1708536600	83	5.5	7.10	77.5	83.5	77.5	343898
1708450200	77.5	-0.5	-0.64	78	78	75.5	125296
1708363800	78	1.5	1.96	78	78	78	614448
1708104600	76.5	0	0.00	76.5	76.5	76.5	60077
1708018200	76.5	0	0.00	76.5	76.5	76.5	70806
1707931800	76.5	0	0.00	76.5	76.5	76.5	1237
1707845400	76.5	-1.5	-1.92	78	78	75.5	235029
1707759000	78	-1	-1.27	79	79	78	77179
1707499800	79	0	0.00	79	79	79	67470
1707413400	79	-3	-3.66	82.5	82.5	79	176875
1707327000	82	-0.5	-0.61	82.5	83.5	81.5	85313
1707240600	82.5	4	5.10	82.5	84.5	82	74842
1707154200	78.5	0	0.00	78.5	78.5	78.5	19173
1706895000	78.5	0	0.00	78.5	78.5	78.5	24278
1706808600	78.5	-0.5	-0.63	78.5	78.5	78.5	122917
1706722200	79	0	0.00	78.5	79	78.5	293185
1706635800	79	0	0.00	78.5	79	77.5	79679
1706549400	79	0	0.00	78.5	79	78.5	45074

Springfield Properties

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions