Spire Healthcare Group Plc
Sector:
Health Care,
Industry:
Health Care Facilities
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2023 |
GBX |
215 |
216.5 |
213.5 |
215.5 |
215.5 |
-0.5 (-0.23%)
|
215,547 |
| 4 Sep 2023 |
GBX |
218 |
220 |
216 |
216 |
216 |
-1 (-0.46%)
|
116,626 |
| 1 Sep 2023 |
GBX |
215.5 |
218.445 |
215.5 |
217 |
217 |
-0.5 (-0.23%)
|
228,439 |
| 31 Aug 2023 |
GBX |
216.5 |
217.5 |
215 |
217.5 |
217.5 |
+1 (+0.46%)
|
806,872 |
| 30 Aug 2023 |
GBX |
225 |
225 |
216.5 |
216.5 |
216.5 |
-4.5 (-2.04%)
|
570,089 |
| 29 Aug 2023 |
GBX |
215 |
221.5 |
213.5 |
221 |
221 |
+7.5 (+3.51%)
|
283,619 |
| 25 Aug 2023 |
GBX |
215 |
216 |
213 |
213.5 |
213.5 |
-2.5 (-1.16%)
|
113,345 |
| 24 Aug 2023 |
GBX |
216.5 |
219.5 |
216 |
216 |
216 |
-1 (-0.46%)
|
109,927 |
| 23 Aug 2023 |
GBX |
215 |
218 |
213.5 |
217 |
217 |
+2 (+0.93%)
|
453,869 |
| 22 Aug 2023 |
GBX |
211 |
216.5 |
210.2 |
215 |
215 |
+3 (+1.42%)
|
175,923 |
| 21 Aug 2023 |
GBX |
217 |
217.5 |
211.5 |
212 |
212 |
-4 (-1.85%)
|
225,651 |
| 18 Aug 2023 |
GBX |
228 |
228 |
215.2005 |
216 |
216 |
-7.5 (-3.36%)
|
390,486 |
| 17 Aug 2023 |
GBX |
224.5 |
227 |
223 |
223.5 |
223.5 |
-2 (-0.89%)
|
200,423 |
| 16 Aug 2023 |
GBX |
225.5 |
226.5 |
223.5 |
225.5 |
225.5 |
0.0 (0.0%)
|
441,987 |
| 15 Aug 2023 |
GBX |
224 |
230 |
223.5 |
225.5 |
225.5 |
+1.5 (+0.67%)
|
1,704,332 |
| 14 Aug 2023 |
GBX |
222 |
224.8998 |
218.908 |
224 |
224 |
+1.5 (+0.67%)
|
536,725 |
| 11 Aug 2023 |
GBX |
217 |
222.5 |
215.86 |
222.5 |
222.5 |
+7 (+3.25%)
|
807,750 |
| 10 Aug 2023 |
GBX |
217.5 |
219 |
214 |
215.5 |
215.5 |
0.0 (0.0%)
|
2,625,315 |
| 9 Aug 2023 |
GBX |
216.5 |
217.7 |
214.04 |
215.5 |
215.5 |
0.0 (0.0%)
|
5,290,739 |
| 8 Aug 2023 |
GBX |
211.5 |
216.0913 |
211.5 |
215.5 |
215.5 |
+3.5 (+1.65%)
|
1,841,847 |
| 7 Aug 2023 |
GBX |
216 |
219.5 |
212 |
212 |
212 |
-2.5 (-1.17%)
|
1,757,982 |
| 4 Aug 2023 |
GBX |
215 |
217 |
214.5 |
214.5 |
214.5 |
0.0 (0.0%)
|
679,026 |
| 3 Aug 2023 |
GBX |
214.5 |
216 |
212.04 |
214.5 |
214.5 |
+0.5 (+0.23%)
|
349,598 |
| 2 Aug 2023 |
GBX |
218 |
218.5 |
214 |
214 |
214 |
-3.5 (-1.61%)
|
578,827 |
| 1 Aug 2023 |
GBX |
217 |
220.5 |
215.2708 |
217.5 |
217.5 |
+2 (+0.93%)
|
538,075 |
| 31 Jul 2023 |
GBX |
219 |
219 |
215.5 |
215.5 |
215.5 |
-1.5 (-0.69%)
|
188,439 |
| 28 Jul 2023 |
GBX |
222 |
222.5 |
216.5 |
217 |
217 |
-4 (-1.81%)
|
234,784 |
| 27 Jul 2023 |
GBX |
220 |
221 |
216 |
221 |
221 |
+6 (+2.79%)
|
391,747 |
| 26 Jul 2023 |
GBX |
218.5 |
219.5 |
215 |
215 |
215 |
-0.5 (-0.23%)
|
645,550 |
| 25 Jul 2023 |
GBX |
218 |
218.5 |
215.5 |
215.5 |
215.5 |
-0.5 (-0.23%)
|
182,012 |
