Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SPHL.US (SPHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 3.71 3.71 3.33 3.37 5,878
11th Dec 2025 (Thu) 4.23 4.32 3.73 3.75 11,729
10th Dec 2025 (Wed) 4.165 5.01 4.10 4.77 35,719
9th Dec 2025 (Tue) 4.255 4.255 3.51 3.84 22,758
8th Dec 2025 (Mon) 4.90 4.90 3.90 4.50 31,374
5th Dec 2025 (Fri) 3.39 4.84 3.39 4.53 35,082
4th Dec 2025 (Thu) 2.86 3.48 2.86 3.33 5,523
3rd Dec 2025 (Wed) 3.965 3.97 2.98 3.00 43,060
2nd Dec 2025 (Tue) 3.41 4.20 3.30 4.07 4,813
1st Dec 2025 (Mon) 0.394 0.4375 0.394 0.4391 30,076
28th Nov 2025 (Fri) 0.4246 0.4663 0.424 0.4538 88,097
27th Nov 2025 (Thu) 0.45 0.47 0.45 0.4579 3,525
26th Nov 2025 (Wed) 0.45 0.47 0.45 0.4579 4,997
25th Nov 2025 (Tue) 0.4247 0.4566 0.4247 0.4566 3,096
24th Nov 2025 (Mon) 0.393 0.4669 0.3895 0.4187 32,733
21st Nov 2025 (Fri) 0.3852 0.393 0.3796 0.3989 2,440
20th Nov 2025 (Thu) 0.402 0.408 0.402 0.408 0
19th Nov 2025 (Wed) 0.402 0.412 0.381 0.408 210
18th Nov 2025 (Tue) 0.423 0.4237 0.4101 0.4047 3,304
17th Nov 2025 (Mon) 0.4498 0.4502 0.4029 0.4107 2,057
14th Nov 2025 (Fri) 0.4291 0.4561 0.4291 0.4523 1,379
13th Nov 2025 (Thu) 0.43 0.43 0.4022 0.4142 2,466
12th Nov 2025 (Wed) 0.4353 0.4558 0.4048 0.4475 6,003
11th Nov 2025 (Tue) 0.448 0.4481 0.4207 0.4337 22,969
10th Nov 2025 (Mon) 0.4785 0.4785 0.4211 0.4654 8,140
7th Nov 2025 (Fri) 0.50 0.52 0.46 0.462 34,254
6th Nov 2025 (Thu) 0.549 0.7988 0.4419 0.5298 422,828
5th Nov 2025 (Wed) 0.45 0.8347 0.4494 0.578 314,763
4th Nov 2025 (Tue) 0.55 0.55 0.438 0.438 0
3rd Nov 2025 (Mon) 0.55 0.55 0.37 0.438 45,112
31st Oct 2025 (Fri) 0.567 0.5703 0.55 0.55 9,578
30th Oct 2025 (Thu) 0.6123 0.614 0.5356 0.6037 139,613
29th Oct 2025 (Wed) 0.6501 0.665 0.6301 0.6501 52,105
28th Oct 2025 (Tue) 0.64 0.691 0.64 0.6725 5,778
27th Oct 2025 (Mon) 0.605 0.6799 0.6031 0.6483 10,336
24th Oct 2025 (Fri) 0.5521 0.70 0.5521 0.6218 25,628
23rd Oct 2025 (Thu) 0.514 0.59 0.514 0.5557 20,193
22nd Oct 2025 (Wed) 0.50 0.529 0.50 0.5101 16,178
21st Oct 2025 (Tue) 0.5793 0.5793 0.514 0.5363 36,025
20th Oct 2025 (Mon) 0.61 0.6251 0.5812 0.5852 15,123
17th Oct 2025 (Fri) 0.62 0.6243 0.53 0.6112 5,287
16th Oct 2025 (Thu) 0.645 0.685 0.63 0.66 8,657
15th Oct 2025 (Wed) 0.6475 0.74 0.6275 0.732 1,842,188
14th Oct 2025 (Tue) 0.6013 0.6694 0.6003 0.6123 3,227
FTSE 100 Latest
Value9,649.03
Change-54.13