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!

Springview Hold (SPHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.472 0.55 0.46 0.5146 37,799
17th Jul 2025 (Thu) 0.4721 0.4851 0.4721 0.4851 0
16th Jul 2025 (Wed) 0.4721 0.54 0.47 0.485 18,231
15th Jul 2025 (Tue) 0.507 0.507 0.4801 0.4801 6,310
14th Jul 2025 (Mon) 0.48 0.525 0.47 0.47 1,574
11th Jul 2025 (Fri) 0.50 0.5087 0.4999 0.4954 5,056
10th Jul 2025 (Thu) 0.4799 0.5052 0.4799 0.5007 3,787
9th Jul 2025 (Wed) 0.4846 0.503 0.4846 0.486 6,281
8th Jul 2025 (Tue) 0.4699 0.5384 0.46 0.5279 10,931
7th Jul 2025 (Mon) 0.48 0.48 0.4624 0.4687 8,075
4th Jul 2025 (Fri) 0.5012 0.5012 0.4948 0.4948 0
3rd Jul 2025 (Thu) 0.5012 0.5012 0.4948 0.4948 0
2nd Jul 2025 (Wed) 0.5012 0.521 0.4953 0.5047 3,048
1st Jul 2025 (Tue) 0.5213 0.5213 0.495 0.5116 8,261
30th Jun 2025 (Mon) 0.545 0.545 0.5102 0.534 289
27th Jun 2025 (Fri) 0.5202 0.53 0.5086 0.531 3,558
26th Jun 2025 (Thu) 0.50 0.52 0.50 0.52 2,307
25th Jun 2025 (Wed) 0.52 0.52 0.50 0.5133 1,385
24th Jun 2025 (Tue) 0.523 0.5392 0.523 0.5351 380
23rd Jun 2025 (Mon) 0.536 0.5523 0.514 0.508 3,415
20th Jun 2025 (Fri) 0.5381 0.539 0.5369 0.5369 1,397
19th Jun 2025 (Thu) 0.5022 0.55 0.5011 0.5235 4,103
18th Jun 2025 (Wed) 0.5022 0.55 0.5011 0.5235 4,103
17th Jun 2025 (Tue) 0.54 0.57 0.5232 0.5482 37,297
16th Jun 2025 (Mon) 0.4895 0.4997 0.4801 0.4906 8,730
13th Jun 2025 (Fri) 0.4951 0.5297 0.4825 0.495 9,910
12th Jun 2025 (Thu) 0.535 0.535 0.45 0.50 21,606
11th Jun 2025 (Wed) 0.5205 0.65 0.472 0.577 156,769
10th Jun 2025 (Tue) 0.50 0.50 0.4717 0.494 6,465
9th Jun 2025 (Mon) 0.50 0.50 0.48 0.4813 3,168
6th Jun 2025 (Fri) 0.5249 0.5249 0.51 0.51 3,815
5th Jun 2025 (Thu) 0.51 0.51 0.4852 0.5025 6,361
4th Jun 2025 (Wed) 0.509 0.5133 0.509 0.509 1,500
3rd Jun 2025 (Tue) 0.516 0.516 0.5099 0.518 12,219
2nd Jun 2025 (Mon) 0.5004 0.5485 0.50 0.5221 1,318
30th May 2025 (Fri) 0.5058 0.5058 0.5048 0.518 1,215
29th May 2025 (Thu) 0.51 0.51 0.50 0.50 4,104
28th May 2025 (Wed) 0.529 0.529 0.529 0.529 517
27th May 2025 (Tue) 0.54 0.54 0.54 0.54 6,942
26th May 2025 (Mon) 0.529 0.529 0.529 0.529 0
24th May 2025 (Sat) 0.524 0.524 0.4747 0.529 18,815
23rd May 2025 (Fri) 0.524 0.524 0.4747 0.5041 18,815
22nd May 2025 (Thu) 0.535 0.535 0.535 0.535 256
21st May 2025 (Wed) 0.5509 0.5509 0.519 0.5195 17,375
FTSE 100 Latest
Value9,012.99
Change20.87