Springfield Properties

SPRSP
🏛️ uk →
106.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 87.00 88.40 86.35 87.00 0.1M
2023-12-28 87.00 89.00 85.00 87.00 0.1M
2023-12-27 86.50 89.00 85.45 87.00 0.0M
2023-12-22 87.00 88.70 85.00 86.50 0.0M
2023-12-21 89.00 90.70 85.50 89.00 0.1M
2023-12-20 84.00 92.00 85.00 88.00 0.2M
2023-12-19 82.50 85.70 80.00 84.00 0.1M
2023-12-18 78.00 83.70 78.88 82.50 2.7M
2023-12-15 78.50 80.00 75.40 78.00 0.0M
2023-12-14 74.00 79.88 74.00 78.50 0.1M
2023-12-13 74.00 76.00 72.00 74.00 0.1M
2023-12-12 74.00 74.90 72.81 74.00 0.0M
2023-12-11 74.00 75.20 72.40 74.00 0.1M
2023-12-08 74.00 76.00 72.00 74.00 0.1M
2023-12-07 74.00 76.00 72.00 74.00 0.0M
2023-12-06 74.00 75.28 73.76 74.00 0.0M
2023-12-05 74.00 73.76 73.76 74.00 0.0M
2023-12-04 73.50 75.34 72.00 74.00 0.2M
2023-12-01 72.00 74.00 71.33 72.00 0.0M
2023-11-30 72.00 74.00 71.00 72.00 0.1M
2023-11-29 72.00 72.56 72.56 72.00 0.0M
2023-11-28 72.00 73.40 72.50 72.00 0.0M
2023-11-27 72.00 73.90 72.38 72.00 0.2M
2023-11-24 72.00 74.00 72.44 72.00 0.0M
2023-11-23 72.00 74.00 72.20 72.00 0.2M
2023-11-22 71.50 74.00 71.15 72.00 0.1M
2023-11-21 69.50 72.85 68.00 71.50 0.2M
2023-11-20 69.50 71.00 68.70 69.50 0.0M
2023-11-17 67.50 71.00 68.67 69.50 0.3M
2023-11-16 67.00 69.00 66.00 67.50 0.1M
2023-11-15 64.00 68.00 65.00 67.00 0.2M
2023-11-14 64.00 66.00 64.23 64.00 0.1M
2023-11-13 63.50 65.00 62.00 64.00 0.1M
2023-11-10 61.00 65.95 60.00 63.50 0.1M
2023-11-09 57.00 60.11 56.55 60.00 0.1M
2023-11-08 56.50 58.16 55.00 57.00 0.0M
2023-11-07 55.50 58.00 56.00 56.50 0.1M
2023-11-06 54.50 57.00 54.00 55.50 0.1M
2023-11-03 52.50 53.89 51.03 52.50 0.1M
2023-11-02 51.50 53.40 51.00 52.50 0.1M
2023-11-01 52.50 52.90 51.00 51.50 0.1M
2023-10-31 53.00 54.00 50.05 52.00 0.7M
2023-10-30 53.00 54.00 52.00 53.00 0.0M
2023-10-27 53.00 53.70 52.63 53.00 0.0M
2023-10-26 53.50 54.00 52.58 53.00 0.1M
2023-10-25 52.00 54.80 52.55 53.50 0.1M
2023-10-24 51.00 51.90 50.50 52.00 0.1M
2023-10-23 51.00 52.00 50.00 51.00 0.1M
2023-10-20 50.50 52.00 50.00 51.00 0.1M
2023-10-19 53.00 52.10 50.05 51.00 0.1M
2023-10-18 53.50 53.50 52.00 53.00 0.1M
2023-10-17 53.50 55.00 52.10 53.50 0.0M
2023-10-16 54.50 57.00 52.00 53.50 0.0M
2023-10-13 52.00 53.90 50.40 52.00 0.0M
2023-10-12 52.00 54.00 50.00 52.00 0.1M
2023-10-11 52.00 53.50 50.50 52.00 0.1M
2023-10-10 52.00 53.80 50.86 52.00 0.0M
2023-10-09 52.00 54.00 53.90 52.00 0.0M
2023-10-06 52.00 53.95 50.75 52.00 0.0M
2023-10-05 52.00 53.69 50.60 52.00 0.0M
2023-10-04 53.00 53.00 50.45 52.00 0.1M
2023-10-03 52.50 55.00 51.00 53.00 0.1M
2023-10-02 55.00 55.20 51.15 52.50 0.1M
2023-09-29 55.00 55.40 53.00 55.00 0.0M
2023-09-28 55.00 55.80 53.00 55.00 0.0M
2023-09-27 55.00 57.00 53.00 55.00 0.1M
2023-09-26 53.50 57.00 53.00 55.00 0.1M
2023-09-25 55.00 54.70 53.25 53.50 0.1M
2023-09-22 55.50 57.00 53.25 55.00 0.1M
2023-09-21 55.50 56.40 54.00 55.50 0.1M
2023-09-20 60.50 61.00 50.00 54.50 0.3M
2023-09-19 61.00 62.00 60.00 60.50 0.0M
2023-09-18 62.50 63.00 60.00 61.00 0.1M
2023-09-15 60.00 64.90 60.00 62.50 0.1M
2023-09-14 59.50 61.50 59.58 60.00 0.0M
2023-09-13 59.50 60.85 59.55 59.50 0.0M
2023-09-12 59.50 62.00 58.00 62.00 0.0M
2023-09-11 59.50 60.90 59.31 59.50 0.0M
2023-09-08 59.50 60.85 59.25 59.50 0.0M
2023-09-07 59.50 61.00 60.91 59.50 0.0M
2023-09-06 59.50 60.65 58.00 59.50 0.1M
2023-09-05 61.00 62.00 58.00 59.50 0.1M
2023-09-04 60.50 62.00 60.63 61.00 0.0M
2023-09-01 59.50 59.95 59.00 60.50 0.0M
2023-08-31 57.50 60.50 59.00 59.50 0.0M
2023-08-30 57.50 59.00 57.05 57.50 0.0M
2023-08-29 56.00 59.47 55.00 57.50 0.0M
2023-08-25 55.50 57.58 55.95 56.00 0.1M
2023-08-24 55.50 56.00 55.00 55.50 0.1M
2023-08-23 55.50 56.00 54.95 55.50 0.2M
2023-08-22 57.00 57.00 54.95 55.50 0.6M
2023-08-21 57.50 58.00 56.00 57.00 0.0M
2023-08-18 57.50 58.00 57.05 57.50 0.0M
2023-08-17 57.50 58.00 57.00 57.50 0.1M
2023-08-16 58.50 59.00 56.94 57.50 0.8M
2023-08-15 59.50 60.00 58.00 58.60 0.2M
2023-08-14 58.50 60.00 58.00 59.50 0.1M
2023-08-11 60.50 61.00 58.30 58.50 0.7M
2023-08-10 60.50 61.00 60.02 60.50 0.0M
2023-08-09 63.50 64.00 59.50 60.50 1.6M
2023-08-08 67.50 68.00 63.00 63.50 0.1M
2023-08-07 67.50 69.00 66.00 67.50 0.0M
2023-08-04 67.50 68.45 66.00 67.50 0.1M
2023-08-03 67.50 69.00 66.50 67.50 0.0M
2023-08-02 70.00 70.00 67.30 67.50 0.1M
2023-08-01 70.00 71.00 70.03 70.00 0.0M
2023-07-31 70.00 71.00 69.36 70.00 0.0M
2023-07-28 70.00 71.00 69.00 70.00 0.2M
2023-07-27 70.00 71.00 69.72 70.00 0.1M
2023-07-26 70.00 70.65 69.00 70.00 0.1M
2023-07-25 70.00 71.00 69.64 70.00 0.3M
2023-07-24 70.00 71.00 69.00 70.00 0.2M
2023-07-21 70.00 71.00 69.00 70.00 0.1M
2023-07-20 69.00 70.94 68.10 70.00 0.2M
2023-07-19 64.00 69.00 64.00 69.00 3.1M
2023-07-18 64.00 66.00 63.10 64.50 0.1M
2023-07-17 64.00 65.00 63.37 64.00 0.0M
2023-07-14 64.00 65.00 63.00 64.00 0.0M
2023-07-13 64.00 64.30 63.37 64.00 0.0M
2023-07-12 64.00 64.75 63.00 64.00 0.0M
2023-07-11 64.50 65.00 63.35 64.00 0.0M
2023-07-10 66.50 67.00 63.33 64.50 0.0M
2023-07-07 67.50 68.00 65.25 66.50 0.1M
2023-07-06 67.50 69.00 64.00 67.50 0.1M
2023-07-05 69.00 69.00 66.00 67.50 0.1M
2023-07-04 69.00 70.00 68.00 68.50 0.0M
2023-07-03 69.00 68.90 68.00 69.00 0.3M
2023-06-30 70.00 71.00 68.00 69.00 0.3M
2023-06-29 70.50 69.88 68.00 70.00 0.0M
2023-06-28 73.50 75.00 70.00 70.00 0.0M
2023-06-27 75.00 77.00 71.00 73.50 0.0M
2023-06-26 75.00 77.00 73.00 75.00 0.0M
2023-06-23 75.00 77.00 73.08 75.00 0.0M
2023-06-22 75.00 77.00 73.08 75.00 0.0M
2023-06-21 76.00 77.00 73.00 75.00 0.0M
2023-06-20 79.50 80.00 74.00 76.00 0.1M
2023-06-19 82.00 83.00 78.00 79.50 0.0M
2023-06-16 82.00 84.00 80.00 81.50 0.0M
2023-06-15 82.50 82.90 81.00 82.50 0.0M
2023-06-14 82.50 84.00 81.06 82.50 0.0M
2023-06-13 82.50 84.00 82.50 82.50 0.1M
2023-06-12 83.00 85.00 82.35 82.50 0.0M
2023-06-09 83.00 85.00 81.08 83.00 0.0M
2023-06-08 83.00 85.00 81.00 83.00 0.0M
2023-06-07 83.00 85.00 81.00 83.00 0.0M
2023-06-06 83.50 85.00 81.08 83.00 0.0M
2023-06-05 85.00 86.00 82.06 83.50 0.0M
2023-06-02 85.00 86.00 85.00 85.00 0.3M
2023-06-01 87.00 89.00 84.20 85.50 0.0M
2023-05-31 87.00 89.00 85.00 87.00 0.0M
2023-05-30 87.00 89.00 85.00 87.00 0.0M
2023-05-26 86.00 89.00 86.25 87.00 0.1M
2023-05-25 88.00 89.44 85.00 86.00 0.0M
2023-05-24 88.50 91.00 86.18 88.00 0.0M
2023-05-23 88.00 91.00 85.00 88.00 0.1M
2023-05-22 88.50 91.00 87.50 88.00 0.0M
2023-05-19 88.00 91.00 85.00 88.00 0.0M
2023-05-18 88.50 90.88 87.61 88.00 0.0M
2023-05-17 88.00 91.00 85.00 88.00 0.0M
2023-05-16 87.50 91.00 87.11 88.00 0.0M
2023-05-15 87.50 90.00 85.00 87.50 0.0M
2023-05-12 87.50 90.00 87.00 87.50 0.0M
2023-05-11 87.50 90.00 89.10 87.50 0.0M
2023-05-10 87.50 90.00 85.00 87.50 0.0M
2023-05-09 88.00 91.00 85.00 87.50 0.0M
2023-05-05 88.50 91.00 85.00 88.00 0.0M
2023-05-04 88.00 91.00 85.00 88.00 0.0M
2023-05-03 85.00 91.00 84.61 88.00 0.1M
2023-05-02 84.00 86.00 84.08 85.00 0.1M
2023-04-28 84.00 86.00 82.00 84.00 0.0M
2023-04-27 84.00 86.00 82.00 84.00 0.0M
2023-04-26 84.00 86.00 83.00 84.00 0.0M
2023-04-25 84.00 86.00 82.00 84.00 0.0M
2023-04-24 84.00 86.00 83.25 84.00 0.0M
2023-04-21 86.00 86.00 83.25 84.00 0.0M
2023-04-20 86.00 86.00 84.35 86.00 0.0M
2023-04-19 86.00 88.00 84.00 86.00 0.1M
2023-04-18 86.50 89.00 86.00 86.00 0.0M
2023-04-17 85.00 89.00 85.96 86.50 0.0M
2023-04-14 82.50 86.00 82.25 85.00 0.0M
2023-04-13 82.50 84.90 80.55 82.50 0.0M
2023-04-12 82.50 85.00 82.00 82.50 0.1M
2023-04-11 82.50 85.00 80.00 82.50 0.0M
2023-04-06 82.50 83.90 80.75 82.50 0.1M
2023-04-05 82.50 85.00 80.00 82.50 0.0M
2023-04-04 82.50 85.00 80.00 82.50 0.1M
2023-04-03 83.50 84.37 80.00 82.50 0.0M
2023-03-31 79.00 85.00 77.00 82.00 0.1M
2023-03-30 77.50 81.00 77.75 81.00 0.1M
2023-03-29 76.50 80.00 76.95 77.50 0.0M
2023-03-28 77.50 78.00 75.00 76.50 0.0M
2023-03-27 72.50 78.00 75.00 76.50 0.5M
2023-03-24 72.50 75.00 72.81 72.50 0.1M
2023-03-23 72.50 75.00 72.67 72.50 0.0M
2023-03-22 73.50 75.00 72.51 72.50 0.0M
2023-03-21 76.00 77.00 72.15 73.50 0.0M
2023-03-20 77.50 77.00 75.00 76.00 0.0M
2023-03-17 77.50 80.00 75.00 77.50 0.0M
2023-03-16 77.00 79.00 75.00 77.50 0.0M
2023-03-15 77.00 79.00 75.00 77.00 0.0M
2023-03-14 78.00 79.00 75.00 77.00 0.1M
2023-03-13 78.00 79.00 77.00 78.00 0.0M
2023-03-10 80.50 80.05 77.00 78.00 0.2M
2023-03-09 80.50 82.00 79.00 80.50 0.0M
2023-03-08 80.50 82.00 79.11 80.50 0.0M
2023-03-07 80.50 82.00 79.11 82.00 0.1M
2023-03-06 82.50 84.21 78.00 80.50 0.0M
2023-03-03 80.50 84.00 78.00 82.50 0.1M
2023-03-02 81.50 83.00 78.56 80.50 0.0M
2023-03-01 82.50 85.00 78.00 80.50 0.2M
2023-02-28 82.50 85.00 80.00 82.50 0.0M
2023-02-27 82.50 85.00 80.00 82.50 0.1M
2023-02-24 82.50 85.00 83.11 82.50 0.1M
2023-02-23 82.50 85.00 80.00 82.50 0.1M
2023-02-22 83.50 85.00 80.00 82.50 0.2M
2023-02-21 82.50 85.00 77.55 83.50 0.6M
2023-02-20 92.50 92.00 87.00 88.00 0.1M
2023-02-17 92.50 93.70 90.00 92.50 0.0M
2023-02-16 96.00 97.00 90.00 92.50 0.0M
2023-02-15 97.50 98.06 95.00 95.50 0.0M
2023-02-14 99.50 100.00 95.00 97.50 0.1M
2023-02-13 98.50 104.00 96.10 99.50 0.0M
2023-02-10 98.50 99.00 98.88 98.50 0.0M
2023-02-09 100.50 102.00 95.00 98.50 0.0M
2023-02-08 100.50 104.00 98.00 100.50 0.1M
2023-02-07 96.00 103.49 98.00 102.00 0.1M
2023-02-06 91.50 98.90 94.90 96.00 0.1M
2023-02-03 91.50 95.00 90.00 92.50 0.1M
2023-02-02 92.50 95.00 90.00 92.50 0.0M
2023-02-01 91.50 95.00 91.25 92.50 0.0M
2023-01-31 92.50 94.00 90.00 92.50 0.0M
2023-01-30 92.50 95.00 90.00 92.50 0.0M
2023-01-27 92.50 95.00 85.20 92.50 0.1M
2023-01-26 94.50 97.00 90.14 92.50 0.0M
2023-01-25 94.50 97.00 92.25 94.50 0.0M
2023-01-24 94.00 97.00 93.55 94.50 0.3M
2023-01-23 92.50 96.00 90.00 94.00 0.1M
2023-01-20 92.50 95.00 90.00 92.50 0.0M
2023-01-19 92.50 97.00 90.00 92.50 0.1M
2023-01-18 88.50 95.00 86.20 92.50 0.1M
2023-01-17 87.50 90.00 85.00 88.50 0.0M
2023-01-16 83.50 90.00 83.00 87.50 0.1M
2023-01-13 77.50 86.25 79.00 85.00 0.2M
2023-01-12 75.50 80.00 75.00 77.50 0.3M
2023-01-11 75.50 78.00 71.00 75.50 0.5M
2023-01-10 75.50 78.00 73.00 75.50 0.1M
2023-01-09 75.50 80.00 73.00 75.50 0.1M
2023-01-06 75.50 78.00 73.00 75.00 0.8M
2023-01-05 75.50 78.00 73.70 75.50 0.2M
2023-01-04 75.00 78.00 73.51 75.50 0.0M
2023-01-03 75.00 77.00 73.00 75.00 1.3M