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
19th Sep 2025 (Fri) 0.5097 0.5226 0.4716 0.5084 735
18th Sep 2025 (Thu) 0.4671 0.513 0.46 0.4805 8,547
17th Sep 2025 (Wed) 0.49 0.5067 0.4715 0.4901 11,231
16th Sep 2025 (Tue) 0.4938 0.50 0.4911 0.517 3,193
15th Sep 2025 (Mon) 0.5259 0.5259 0.45 0.4814 41,581
12th Sep 2025 (Fri) 0.5723 0.63 0.5542 0.5664 34,913
11th Sep 2025 (Thu) 0.573 0.655 0.51 0.5916 82,078
10th Sep 2025 (Wed) 0.63 0.87 0.5058 0.655 7,201,072
9th Sep 2025 (Tue) 0.41 0.4788 0.4073 0.44 42,831
8th Sep 2025 (Mon) 0.40 0.405 0.3858 0.3858 4,661
5th Sep 2025 (Fri) 0.41 0.41 0.3784 0.3748 7,098
4th Sep 2025 (Thu) 0.40 0.44 0.40 0.42 520
3rd Sep 2025 (Wed) 0.425 0.425 0.425 0.4241 110
2nd Sep 2025 (Tue) 0.43 0.43 0.43 0.425 100
1st Sep 2025 (Mon) 0.4788 0.4788 0.4301 0.4301 0
29th Aug 2025 (Fri) 0.4788 0.4788 0.4301 0.4301 0
28th Aug 2025 (Thu) 0.4788 0.479 0.4788 0.4752 2,670
27th Aug 2025 (Wed) 0.43 0.4691 0.43 0.4691 3
26th Aug 2025 (Tue) 0.43 0.43 0.43 0.4799 1,999
25th Aug 2025 (Mon) 0.4277 0.4277 0.426 0.4441 1,155
22nd Aug 2025 (Fri) 0.3992 0.44 0.3908 0.4002 8,128
21st Aug 2025 (Thu) 0.47 0.47 0.4043 0.4618 1,765
20th Aug 2025 (Wed) 0.5031 0.5199 0.445 0.4591 395
19th Aug 2025 (Tue) 0.48 0.4886 0.3711 0.4301 19,308
18th Aug 2025 (Mon) 0.5005 0.5005 0.4817 0.502 7,870
15th Aug 2025 (Fri) 0.5153 0.5181 0.5005 0.5005 1,749
14th Aug 2025 (Thu) 0.505 0.56 0.50 0.559 3,449
13th Aug 2025 (Wed) 0.502 0.519 0.495 0.50 314
12th Aug 2025 (Tue) 0.5045 0.5059 0.5026 0.5249 2,050
11th Aug 2025 (Mon) 0.5083 0.5126 0.5064 0.5045 400
8th Aug 2025 (Fri) 0.52 0.52 0.5151 0.5162 418
7th Aug 2025 (Thu) 0.5192 0.5426 0.5062 0.5438 6,007
6th Aug 2025 (Wed) 0.518 0.518 0.518 0.5181 150
5th Aug 2025 (Tue) 0.5208 0.5208 0.518 0.5181 1,050
4th Aug 2025 (Mon) 0.53 0.54 0.5298 0.54 4,116
1st Aug 2025 (Fri) 0.52 0.525 0.52 0.5299 263
31st Jul 2025 (Thu) 0.5495 0.5843 0.5494 0.5433 1,017
30th Jul 2025 (Wed) 0.55 0.60 0.5465 0.5757 37,122
29th Jul 2025 (Tue) 0.5161 0.5821 0.5122 0.5308 18,267
28th Jul 2025 (Mon) 0.513 0.5627 0.5045 0.5401 11,058
25th Jul 2025 (Fri) 0.5289 0.5289 0.50 0.5131 12,125
24th Jul 2025 (Thu) 0.5352 0.5352 0.5352 0.5377 100
23rd Jul 2025 (Wed) 0.5126 0.5705 0.5103 0.557 13,894
22nd Jul 2025 (Tue) 0.51 0.5293 0.4915 0.525 8,448
FTSE 100 Latest
Value9,216.67
Change0.00