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 |
| 13 Mar 2023 |
GBX |
222 |
222 |
211.68 |
212 |
212 |
-8.5 (-3.85%)
|
1,610,622 |
| 10 Mar 2023 |
GBX |
218.5 |
223.6073 |
213 |
220.5 |
220.5 |
+1 (+0.46%)
|
841,445 |
| 9 Mar 2023 |
GBX |
225 |
228 |
219.5 |
219.5 |
219.5 |
-7 (-3.09%)
|
1,437,794 |
| 8 Mar 2023 |
GBX |
226.5 |
228.27 |
225 |
226.5 |
226.5 |
-1 (-0.44%)
|
1,200,410 |
| 7 Mar 2023 |
GBX |
225 |
228.5 |
225 |
227.5 |
227.5 |
+0.5 (+0.22%)
|
2,137,584 |
| 6 Mar 2023 |
GBX |
226 |
227.5 |
222.5 |
227 |
227 |
-1 (-0.44%)
|
722,133 |
| 3 Mar 2023 |
GBX |
227 |
230.5 |
226 |
228 |
228 |
-2 (-0.87%)
|
1,732,419 |
| 2 Mar 2023 |
GBX |
237 |
241 |
217.5 |
230 |
230 |
-9 (-3.77%)
|
3,668,392 |
| 1 Mar 2023 |
GBX |
241.5 |
242.5 |
237.5 |
239 |
239 |
-1.5 (-0.62%)
|
509,797 |
| 28 Feb 2023 |
GBX |
248 |
248 |
240.2305 |
240.5 |
240.5 |
-7.5 (-3.02%)
|
822,988 |
| 27 Feb 2023 |
GBX |
247 |
249 |
245 |
248 |
248 |
+2.5 (+1.02%)
|
224,494 |
| 24 Feb 2023 |
GBX |
251 |
251 |
244.875 |
245.5 |
245.5 |
0.0 (0.0%)
|
242,752 |
| 23 Feb 2023 |
GBX |
249 |
249 |
245.5 |
245.5 |
245.5 |
-1 (-0.41%)
|
381,283 |
| 22 Feb 2023 |
GBX |
246 |
248.7695 |
244 |
246.5 |
246.5 |
+1.5 (+0.61%)
|
1,126,466 |
| 21 Feb 2023 |
GBX |
242.5 |
246 |
239.5 |
245 |
245 |
+5 (+2.08%)
|
1,206,064 |
| 20 Feb 2023 |
GBX |
235.5 |
240 |
234.845 |
240 |
240 |
+5 (+2.13%)
|
2,546,647 |
| 17 Feb 2023 |
GBX |
236.5 |
237 |
232 |
235 |
235 |
-2 (-0.84%)
|
405,722 |
| 16 Feb 2023 |
GBX |
240 |
242 |
236 |
237 |
237 |
-1.5 (-0.63%)
|
212,067 |
| 15 Feb 2023 |
GBX |
243 |
246.1 |
238 |
238.5 |
238.5 |
-1.5 (-0.63%)
|
159,857 |
| 14 Feb 2023 |
GBX |
248.5 |
248.5 |
240 |
240 |
240 |
-3 (-1.23%)
|
246,335 |
| 13 Feb 2023 |
GBX |
243 |
248.5 |
240.5 |
243 |
243 |
+0.5 (+0.21%)
|
664,974 |
| 10 Feb 2023 |
GBX |
248.5 |
250.06 |
242 |
242.5 |
242.5 |
-6 (-2.41%)
|
330,742 |
| 9 Feb 2023 |
GBX |
250.5 |
252.5 |
248 |
248.5 |
248.5 |
-1.5 (-0.60%)
|
287,392 |
| 8 Feb 2023 |
GBX |
248.5 |
251.6645 |
247 |
250 |
250 |
+4.5 (+1.83%)
|
223,600 |
| 7 Feb 2023 |
GBX |
249 |
250 |
244 |
245.5 |
245.5 |
-4 (-1.60%)
|
3,504,690 |
| 6 Feb 2023 |
GBX |
243.5 |
252 |
243.5 |
249.5 |
249.5 |
+1 (+0.40%)
|
628,382 |
| 3 Feb 2023 |
GBX |
240 |
249.3389 |
240 |
248.5 |
248.5 |
+3 (+1.22%)
|
786,906 |
| 2 Feb 2023 |
GBX |
244 |
247 |
241.5 |
245.5 |
245.5 |
+1.5 (+0.61%)
|
1,056,714 |
| 1 Feb 2023 |
GBX |
243.5 |
245 |
242.5 |
244 |
244 |
+1 (+0.41%)
|
406,009 |
| 31 Jan 2023 |
GBX |
247.5 |
247.5 |
239 |
243 |
243 |
0.0 (0.0%)
|
704,601 |
