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 |
| 21 Sep 2022 |
GBX |
225 |
227.5 |
221.5 |
223.5 |
223.5 |
+1 (+0.45%)
|
884,337 |
| 20 Sep 2022 |
GBX |
233.5 |
235.6 |
222.5 |
222.5 |
222.5 |
-10 (-4.30%)
|
254,460 |
| 16 Sep 2022 |
GBX |
236.5 |
240 |
230.5 |
232.5 |
232.5 |
-2 (-0.85%)
|
939,106 |
| 15 Sep 2022 |
GBX |
237 |
239 |
233.5 |
234.5 |
234.5 |
-0.5 (-0.21%)
|
434,791 |
| 14 Sep 2022 |
GBX |
237.5 |
240.5185 |
232.5 |
235 |
235 |
-4.5 (-1.88%)
|
357,505 |
| 13 Sep 2022 |
GBX |
241.5 |
242 |
238 |
239.5 |
239.5 |
-1 (-0.42%)
|
431,698 |
| 12 Sep 2022 |
GBX |
242 |
242 |
239 |
240.5 |
240.5 |
+2.5 (+1.05%)
|
319,601 |
| 9 Sep 2022 |
GBX |
240 |
242 |
238 |
238 |
238 |
-2 (-0.83%)
|
716,416 |
| 8 Sep 2022 |
GBX |
235 |
241 |
231.5 |
240 |
240 |
+7.5 (+3.23%)
|
4,736,843 |
| 7 Sep 2022 |
GBX |
233 |
236 |
229 |
232.5 |
232.5 |
-2.5 (-1.06%)
|
187,541 |
| 6 Sep 2022 |
GBX |
227.5 |
235.5 |
227 |
235 |
235 |
+4 (+1.73%)
|
219,877 |
| 5 Sep 2022 |
GBX |
231.5 |
235.5 |
228 |
231 |
231 |
-0.5 (-0.22%)
|
229,258 |
| 2 Sep 2022 |
GBX |
225 |
232.9435 |
225 |
231.5 |
231.5 |
+3 (+1.31%)
|
259,072 |
| 1 Sep 2022 |
GBX |
232 |
238.38 |
228.5 |
228.5 |
228.5 |
-4 (-1.72%)
|
243,519 |
| 31 Aug 2022 |
GBX |
226.5 |
232.5 |
226.5 |
232.5 |
232.5 |
+1 (+0.43%)
|
481,081 |
| 30 Aug 2022 |
GBX |
233 |
233 |
227.99 |
231.5 |
231.5 |
+1.5 (+0.65%)
|
214,546 |
| 26 Aug 2022 |
GBX |
229 |
233.5 |
229 |
230 |
230 |
0.0 (0.0%)
|
235,341 |
| 25 Aug 2022 |
GBX |
232 |
232.5 |
225.5 |
230 |
230 |
-1 (-0.43%)
|
179,491 |
| 24 Aug 2022 |
GBX |
234 |
234.5 |
229.5 |
231 |
231 |
-3.5 (-1.49%)
|
246,455 |
| 23 Aug 2022 |
GBX |
236 |
239 |
232 |
234.5 |
234.5 |
-2.5 (-1.05%)
|
203,684 |
| 22 Aug 2022 |
GBX |
238.5 |
243.5 |
234.5 |
237 |
237 |
0.0 (0.0%)
|
4,286,362 |
| 19 Aug 2022 |
GBX |
240 |
241.45 |
236.5 |
237 |
237 |
-3 (-1.25%)
|
2,677,448 |
| 18 Aug 2022 |
GBX |
241.5 |
242.3025 |
239.5 |
240 |
240 |
-1.5 (-0.62%)
|
165,626 |
| 17 Aug 2022 |
GBX |
237.5 |
243.62 |
237.5 |
241.5 |
241.5 |
-1 (-0.41%)
|
251,664 |
| 16 Aug 2022 |
GBX |
241.5 |
243.5 |
240.48 |
242.5 |
242.5 |
+1 (+0.41%)
|
219,139 |
| 15 Aug 2022 |
GBX |
242.5 |
243 |
241.5 |
241.5 |
241.5 |
-1.5 (-0.62%)
|
151,448 |
| 12 Aug 2022 |
GBX |
236.5 |
243 |
236.5 |
243 |
243 |
+1 (+0.41%)
|
228,672 |
| 11 Aug 2022 |
GBX |
241.5 |
243 |
240.5556 |
242 |
242 |
-0.5 (-0.21%)
|
223,591 |
| 10 Aug 2022 |
GBX |
242.5 |
243.5 |
240 |
242.5 |
242.5 |
+1 (+0.41%)
|
320,792 |
| 9 Aug 2022 |
GBX |
238.5 |
244.45 |
238.5 |
241.5 |
241.5 |
-2.5 (-1.02%)
|
240,987 |
