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
20th May 2026 (Wed) 2.74 2.74 2.65 2.65 203
19th May 2026 (Tue) 2.54 2.54 2.53 2.56 131
18th May 2026 (Mon) 2.83 2.83 2.83 2.79 63
15th May 2026 (Fri) 2.80 3.04 2.80 2.895 1,366
14th May 2026 (Thu) 2.60 2.61 2.60 2.61 2,073
13th May 2026 (Wed) 2.60 2.60 2.60 2.675 335
12th May 2026 (Tue) 2.77 2.77 2.67 2.67 13
11th May 2026 (Mon) 2.77 2.77 2.675 2.675 14
8th May 2026 (Fri) 2.77 2.88 2.71 2.85 1,043
7th May 2026 (Thu) 2.82 2.82 2.82 2.68 605
6th May 2026 (Wed) 2.66 2.67 2.66 2.82 861
5th May 2026 (Tue) 2.84 2.84 2.67 2.735 461
4th May 2026 (Mon) 2.64 2.74 2.58 2.58 2,266
1st May 2026 (Fri) 2.35 2.59 2.35 2.59 36
30th Apr 2026 (Thu) 2.35 2.5821 2.35 2.5821 35
29th Apr 2026 (Wed) 2.35 2.59 2.35 2.56 460
28th Apr 2026 (Tue) 2.32 2.32 2.30 2.2697 576
27th Apr 2026 (Mon) 2.50 2.50 2.37 2.37 174
24th Apr 2026 (Fri) 2.50 2.54 2.46 2.31 1,242
23rd Apr 2026 (Thu) 2.63 2.63 2.21 2.58 185
22nd Apr 2026 (Wed) 2.55 2.55 2.55 2.55 147
21st Apr 2026 (Tue) 2.55 2.55 2.55 2.62 26
20th Apr 2026 (Mon) 2.63 2.63 2.56 2.60 745
17th Apr 2026 (Fri) 2.65 2.65 2.65 2.62 1
16th Apr 2026 (Thu) 2.66 2.66 2.66 2.60 110
15th Apr 2026 (Wed) 2.51 2.66 2.51 2.54 1,234
14th Apr 2026 (Tue) 2.56 2.62 2.45 2.55 106
13th Apr 2026 (Mon) 2.61 2.61 2.42 2.45 5,825
10th Apr 2026 (Fri) 2.46 3.00 2.46 2.68 209
9th Apr 2026 (Thu) 2.37 2.45 2.37 2.455 249
8th Apr 2026 (Wed) 2.36 2.36 2.36 2.36 4
7th Apr 2026 (Tue) 2.46 2.46 2.21 2.305 1,839
6th Apr 2026 (Mon) 2.62 2.62 2.45 2.495 605
3rd Apr 2026 (Fri) 2.82 2.82 2.61 2.61 220
2nd Apr 2026 (Thu) 2.82 2.82 2.61 2.61 220
1st Apr 2026 (Wed) 2.82 2.83 2.71 2.785 50
31st Mar 2026 (Tue) 2.70 2.70 2.50 2.45 642
30th Mar 2026 (Mon) 2.70 2.70 2.65 2.65 181
27th Mar 2026 (Fri) 2.70 2.70 2.62 2.62 28
26th Mar 2026 (Thu) 2.79 3.05 2.79 2.795 1,430
25th Mar 2026 (Wed) 2.63 2.63 2.61 2.675 501
24th Mar 2026 (Tue) 2.71 2.82 2.71 2.82 161
23rd Mar 2026 (Mon) 2.52 2.65 2.52 2.60 1,015
FTSE 100 Latest
Value10,443.47
Change11.13