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 |
| 27 Jun 2022 |
GBX |
226.5 |
233.5 |
226.5 |
233 |
233 |
+7 (+3.10%)
|
963,759 |
| 24 Jun 2022 |
GBX |
226 |
229.5 |
224 |
226 |
226 |
+1 (+0.44%)
|
347,049 |
| 23 Jun 2022 |
GBX |
225 |
227.5 |
222.5 |
225 |
225 |
+2 (+0.90%)
|
6,134,421 |
| 22 Jun 2022 |
GBX |
218.5 |
225 |
218.2556 |
223 |
223 |
+2.5 (+1.13%)
|
5,217,667 |
| 21 Jun 2022 |
GBX |
219.5 |
223 |
219.5 |
220.5 |
220.5 |
+6 (+2.80%)
|
1,576,496 |
| 20 Jun 2022 |
GBX |
213 |
215.5 |
209 |
214.5 |
214.5 |
0.0 (0.0%)
|
2,298,795 |
| 17 Jun 2022 |
GBX |
219 |
219.5 |
213.5 |
214.5 |
214.5 |
-0.5 (-0.23%)
|
1,934,333 |
| 16 Jun 2022 |
GBX |
219.5 |
220 |
212 |
215 |
215 |
-6 (-2.71%)
|
998,926 |
| 15 Jun 2022 |
GBX |
220 |
221.5 |
212 |
221 |
221 |
+8.5 (+4%)
|
2,054,494 |
| 14 Jun 2022 |
GBX |
228 |
228 |
211 |
212.5 |
212.5 |
-14.5 (-6.39%)
|
1,187,844 |
| 13 Jun 2022 |
GBX |
231.5 |
231.5 |
225 |
227 |
227 |
-3 (-1.30%)
|
699,085 |
| 10 Jun 2022 |
GBX |
227 |
233 |
227 |
230 |
230 |
-2 (-0.86%)
|
2,405,383 |
| 9 Jun 2022 |
GBX |
228.5 |
234.2844 |
225 |
232 |
232 |
+9 (+4.04%)
|
3,365,880 |
| 8 Jun 2022 |
GBX |
220.5 |
227 |
219 |
223 |
223 |
+1 (+0.45%)
|
3,200,357 |
| 7 Jun 2022 |
GBX |
218.5 |
223.5 |
218.5 |
222 |
222 |
0.0 (0.0%)
|
1,387,929 |
| 6 Jun 2022 |
GBX |
228 |
228 |
220.5 |
222 |
222 |
+1 (+0.45%)
|
211,798 |
| 1 Jun 2022 |
GBX |
220.5 |
227.5 |
219.5 |
221 |
221 |
+0.5 (+0.23%)
|
884,551 |
| 31 May 2022 |
GBX |
219 |
221.5 |
216.5 |
220.5 |
220.5 |
+1 (+0.46%)
|
957,235 |
| 30 May 2022 |
GBX |
220.5 |
222.5 |
218.5 |
219.5 |
219.5 |
+0.5 (+0.23%)
|
170,770 |
| 27 May 2022 |
GBX |
226.5 |
226.5 |
219 |
219 |
219 |
-3 (-1.35%)
|
420,044 |
| 26 May 2022 |
GBX |
223 |
223 |
217 |
222 |
222 |
+3.5 (+1.60%)
|
615,723 |
| 25 May 2022 |
GBX |
218.5 |
219.5 |
216.5 |
218.5 |
218.5 |
+1.5 (+0.69%)
|
119,006 |
| 24 May 2022 |
GBX |
216 |
220 |
212.9815 |
217 |
217 |
0.0 (0.0%)
|
2,048,679 |
| 23 May 2022 |
GBX |
215.5 |
225.5 |
215.5 |
217 |
217 |
+2 (+0.93%)
|
417,216 |
| 20 May 2022 |
GBX |
209.5 |
216.5 |
204.9954 |
215 |
215 |
+5.5 (+2.63%)
|
1,478,098 |
| 19 May 2022 |
GBX |
206 |
209.5 |
202.1651 |
209.5 |
209.5 |
+3.5 (+1.70%)
|
1,257,800 |
| 18 May 2022 |
GBX |
208.5 |
209.8344 |
205.22 |
206 |
206 |
-2.5 (-1.20%)
|
318,856 |
| 17 May 2022 |
GBX |
210 |
212 |
208 |
208.5 |
208.5 |
-2.5 (-1.18%)
|
2,961,939 |
| 16 May 2022 |
GBX |
215.5 |
215.5 |
209.48 |
211 |
211 |
+1 (+0.48%)
|
513,502 |
| 13 May 2022 |
GBX |
206.5 |
211 |
206.5 |
210 |
210 |
+3 (+1.45%)
|
1,589,002 |
