Springfield Properties PLC SPR
LSE · Birleşik Krallık · Finans
GBp 114,05-0,45 (-%0,39)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 114,50 | -%0,43 | GBp 115,50 | GBp 116,00 | GBp 114,00 | 34,98K |
| 2026-09-29 | GBp 115,00 | -%1,71 | GBp 116,50 | GBp 117,00 | GBp 114,00 | 153,07K |
| 2026-09-28 | GBp 117,00 | +%1,52 | GBp 115,25 | GBp 118,00 | GBp 114,34 | 1,72M |
| 2026-09-25 | GBp 115,25 | -%0,22 | GBp 115,50 | GBp 117,00 | GBp 112,50 | 256,27K |
| 2026-09-24 | GBp 115,50 | %0,00 | GBp 115,50 | GBp 116,00 | GBp 115,00 | 23,75K |
| 2026-09-23 | GBp 115,50 | -%3,35 | GBp 119,50 | GBp 121,00 | GBp 115,00 | 143,93K |
| 2026-09-22 | GBp 119,50 | %0,00 | GBp 119,50 | GBp 119,28 | GBp 118,00 | 134,91K |
| 2026-09-21 | GBp 119,50 | +%3,46 | GBp 115,50 | GBp 121,00 | GBp 115,00 | 361,23K |
| 2026-09-18 | GBp 115,50 | +%2,21 | GBp 113,00 | GBp 117,00 | GBp 112,50 | 214,36K |
| 2026-09-17 | GBp 113,00 | %0,00 | GBp 112,75 | GBp 113,50 | GBp 112,15 | 272,21K |
| 2026-09-16 | GBp 113,00 | +%3,67 | GBp 109,00 | GBp 113,85 | GBp 107,00 | 522,46K |
| 2026-09-15 | GBp 109,00 | +%1,87 | GBp 107,00 | GBp 110,00 | GBp 103,00 | 406,17K |
| 2026-09-14 | GBp 107,00 | +%0,23 | GBp 107,00 | GBp 108,00 | GBp 106,00 | 126,77K |
| 2026-09-11 | GBp 106,75 | -%0,70 | GBp 107,50 | GBp 108,00 | GBp 106,00 | 89,59K |
| 2026-09-10 | GBp 107,50 | +%1,90 | GBp 105,50 | GBp 108,00 | GBp 104,00 | 680,66K |
| 2026-09-09 | GBp 105,50 | -%0,47 | GBp 106,00 | GBp 107,00 | GBp 104,00 | 255,87K |
| 2026-09-08 | GBp 106,00 | +%1,44 | GBp 104,50 | GBp 107,00 | GBp 103,46 | 457,31K |
| 2026-09-07 | GBp 104,50 | +%0,97 | GBp 103,50 | GBp 106,00 | GBp 103,00 | 228,49K |
| 2026-09-04 | GBp 103,50 | +%1,47 | GBp 102,00 | GBp 105,00 | GBp 101,00 | 94,89K |
| 2026-09-03 | GBp 102,00 | -%0,97 | GBp 103,00 | GBp 104,00 | GBp 101,00 | 48,78K |
| 2026-09-02 | GBp 103,00 | -%2,83 | GBp 105,00 | GBp 106,00 | GBp 102,00 | 91,98K |
| 2026-09-01 | GBp 106,00 | -%4,50 | GBp 111,00 | GBp 111,00 | GBp 104,00 | 113,27K |
| 2026-08-28 | GBp 111,00 | +%0,45 | GBp 110,50 | GBp 112,00 | GBp 109,89 | 104,16K |
| 2026-08-27 | GBp 110,50 | %0,00 | GBp 110,50 | GBp 111,00 | GBp 110,40 | 37,14K |
| 2026-08-26 | GBp 110,50 | -%0,45 | GBp 111,00 | GBp 113,00 | GBp 110,00 | 138,74K |
| 2026-08-25 | GBp 111,00 | +%0,91 | GBp 113,50 | GBp 115,00 | GBp 110,00 | 166,99K |
| 2026-08-24 | GBp 110,00 | -%2,65 | GBp 113,00 | GBp 115,00 | GBp 110,00 | 114,55K |
| 2026-08-21 | GBp 113,00 | +%5,61 | GBp 108,00 | GBp 114,00 | GBp 108,00 | 381,57K |
| 2026-08-20 | GBp 107,00 | -%1,83 | GBp 108,00 | GBp 109,00 | GBp 106,00 | 11,29K |
| 2026-08-19 | GBp 109,00 | -%0,46 | GBp 109,50 | GBp 111,00 | GBp 108,00 | 32,83K |
| 2026-08-18 | GBp 109,50 | %0,00 | GBp 109,50 | GBp 111,00 | GBp 108,00 | 44,38K |
| 2026-08-17 | GBp 109,50 | +%1,39 | GBp 108,00 | GBp 111,00 | GBp 106,00 | 217,95K |
| 2026-08-14 | GBp 108,00 | +%1,89 | GBp 106,50 | GBp 108,00 | GBp 105,00 | 477,79K |
| 2026-08-13 | GBp 106,00 | +%0,95 | GBp 105,00 | GBp 108,00 | GBp 103,00 | 219,30K |
| 2026-08-12 | GBp 105,00 | +%1,94 | GBp 103,00 | GBp 107,00 | GBp 102,55 | 96,67K |
| 2026-08-11 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 105,00 | GBp 102,00 | 26,04K |
| 2026-08-10 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 106,00 | GBp 101,55 | 50,87K |
| 2026-08-07 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 104,80 | GBp 101,10 | 96,46K |
| 2026-08-06 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 104,40 | GBp 102,11 | 117,86K |
| 2026-08-05 | GBp 103,00 | +%3,52 | GBp 99,50 | GBp 104,80 | GBp 98,00 | 108,19K |
| 2026-08-04 | GBp 99,50 | +%1,53 | GBp 99,50 | GBp 101,00 | GBp 98,00 | 8,45K |
| 2026-08-03 | GBp 98,00 | -%1,51 | GBp 99,50 | GBp 101,00 | GBp 98,00 | 140,60K |
| 2026-07-31 | GBp 99,50 | +%0,51 | GBp 98,50 | GBp 102,00 | GBp 98,26 | 94,74K |
| 2026-07-30 | GBp 99,00 | +%0,51 | GBp 98,50 | GBp 99,00 | GBp 98,00 | 40,16K |
| 2026-07-29 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 99,00 | GBp 98,00 | 30,28K |
| 2026-07-28 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 99,80 | GBp 96,26 | 118,00K |
| 2026-07-27 | GBp 98,50 | +%0,51 | GBp 98,00 | GBp 99,00 | GBp 97,82 | 55,18K |
| 2026-07-24 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 99,00 | GBp 97,00 | 60,69K |
| 2026-07-23 | GBp 98,00 | +%1,03 | GBp 97,00 | GBp 99,00 | GBp 96,00 | 47,23K |
| 2026-07-22 | GBp 97,00 | +%2,11 | GBp 95,00 | GBp 98,00 | GBp 94,67 | 168,65K |
| 2026-07-21 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 97,20 | GBp 94,00 | 469,46K |
| 2026-07-20 | GBp 95,00 | -%3,55 | GBp 98,50 | GBp 99,00 | GBp 94,00 | 339,15K |
| 2026-07-17 | GBp 98,50 | +%0,51 | GBp 98,00 | GBp 99,00 | GBp 97,02 | 98,84K |
| 2026-07-16 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 99,00 | GBp 97,00 | 98,83K |
| 2026-07-15 | GBp 98,00 | -%1,01 | GBp 99,00 | GBp 100,00 | GBp 97,00 | 44,32K |
| 2026-07-14 | GBp 99,00 | %0,00 | GBp 99,00 | GBp 100,00 | GBp 98,02 | 57,16K |
| 2026-07-13 | GBp 99,00 | -%0,50 | GBp 99,50 | GBp 101,00 | GBp 98,00 | 161,36K |
| 2026-07-10 | GBp 99,50 | +%0,10 | GBp 100,50 | GBp 101,00 | GBp 98,20 | 11,51K |
| 2026-07-09 | GBp 99,40 | -%1,58 | GBp 101,00 | GBp 102,00 | GBp 98,00 | 127,57K |
| 2026-07-08 | GBp 101,00 | -%1,46 | GBp 102,50 | GBp 102,00 | GBp 100,02 | 57,45K |
| 2026-07-07 | GBp 102,50 | %0,00 | GBp 102,50 | GBp 104,00 | GBp 101,00 | 24,80K |
| 2026-07-06 | GBp 102,50 | -%0,49 | GBp 103,00 | GBp 104,00 | GBp 101,00 | 54,50K |
| 2026-07-03 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 104,00 | GBp 102,00 | 52,92K |
| 2026-07-02 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 103,50 | GBp 102,61 | 36,37K |
| 2026-07-01 | GBp 103,00 | +%0,49 | GBp 102,50 | GBp 104,00 | GBp 102,00 | 140,96K |
| 2026-06-30 | GBp 102,50 | %0,00 | GBp 102,50 | GBp 104,00 | GBp 101,00 | 66,95K |
| 2026-06-29 | GBp 102,50 | +%0,49 | GBp 102,00 | GBp 103,00 | GBp 100,00 | 102,22K |
| 2026-06-26 | GBp 102,00 | -%0,49 | GBp 102,50 | GBp 103,22 | GBp 101,00 | 87,51K |
| 2026-06-25 | GBp 102,50 | +%1,49 | GBp 101,00 | GBp 103,22 | GBp 101,00 | 69,64K |
| 2026-06-24 | GBp 101,00 | -%1,46 | GBp 102,50 | GBp 104,00 | GBp 100,00 | 81,47K |
| 2026-06-23 | GBp 102,50 | -%1,44 | GBp 104,00 | GBp 105,00 | GBp 101,21 | 68,55K |
| 2026-06-22 | GBp 104,00 | -%0,95 | GBp 104,00 | GBp 104,39 | GBp 103,25 | 37,47K |
| 2026-06-19 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 106,00 | GBp 103,00 | 152,18K |
| 2026-06-18 | GBp 105,00 | -%0,47 | GBp 105,50 | GBp 107,00 | GBp 104,00 | 209,63K |
| 2026-06-17 | GBp 105,50 | +%0,72 | GBp 104,75 | GBp 107,00 | GBp 103,50 | 183,39K |
| 2026-06-16 | GBp 104,75 | +%1,70 | GBp 103,00 | GBp 106,00 | GBp 102,50 | 119,33K |
| 2026-06-15 | GBp 103,00 | +%5,64 | GBp 97,50 | GBp 104,00 | GBp 97,00 | 204,46K |
| 2026-06-12 | GBp 97,50 | -%0,51 | GBp 98,00 | GBp 99,00 | GBp 97,00 | 97,25K |
| 2026-06-11 | GBp 98,00 | %0,00 | GBp 97,50 | GBp 99,00 | GBp 97,00 | 32,66K |
| 2026-06-10 | GBp 98,00 | -%1,01 | GBp 97,50 | GBp 99,00 | GBp 97,00 | 315,63K |
| 2026-06-09 | GBp 99,00 | +%1,02 | GBp 98,00 | GBp 99,00 | GBp 97,00 | 387,86K |
| 2026-06-08 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 99,00 | GBp 97,00 | 81,69K |
| 2026-06-05 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 99,00 | GBp 97,00 | 403,99K |
| 2026-06-04 | GBp 98,00 | +%4,81 | GBp 96,00 | GBp 100,00 | GBp 94,60 | 1,27M |
| 2026-06-03 | GBp 93,50 | %0,00 | GBp 93,50 | GBp 93,80 | GBp 93,05 | 14,65K |
| 2026-06-02 | GBp 93,50 | %0,00 | GBp 93,50 | GBp 94,00 | GBp 93,00 | 39,49K |
| 2026-06-01 | GBp 93,50 | +%0,54 | GBp 93,00 | GBp 94,00 | GBp 92,00 | 536,21K |
| 2026-05-29 | GBp 93,00 | +%0,54 | GBp 92,50 | GBp 94,00 | GBp 91,00 | 341,88K |
| 2026-05-28 | GBp 92,50 | +%0,54 | GBp 92,50 | GBp 94,00 | GBp 91,00 | 57,69K |
| 2026-05-27 | GBp 92,00 | +%0,55 | GBp 91,50 | GBp 93,00 | GBp 90,00 | 351,05K |