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 |
| 12 May 2022 |
GBX |
204 |
207.5 |
201 |
207 |
207 |
+1 (+0.49%)
|
1,196,566 |
| 11 May 2022 |
GBX |
208 |
209.5 |
205 |
206 |
206 |
-1.5 (-0.72%)
|
600,425 |
| 10 May 2022 |
GBX |
210.5 |
210.5 |
204 |
207.5 |
207.5 |
+1.5 (+0.73%)
|
279,031 |
| 9 May 2022 |
GBX |
208.5 |
210 |
202.5 |
206 |
206 |
-4.5 (-2.14%)
|
626,903 |
| 6 May 2022 |
GBX |
211 |
211.5 |
205 |
210.5 |
210.5 |
-1.5 (-0.71%)
|
684,878 |
| 5 May 2022 |
GBX |
217 |
218 |
211.5 |
212 |
212 |
-3 (-1.40%)
|
348,458 |
| 4 May 2022 |
GBX |
220.5 |
220.5 |
209.8948 |
215 |
215 |
-1 (-0.46%)
|
2,107,216 |
| 3 May 2022 |
GBX |
221.5 |
221.5 |
211.5 |
216 |
216 |
0.0 (0.0%)
|
2,160,079 |
| 29 Apr 2022 |
GBX |
216 |
220.078 |
215 |
216 |
216 |
-3.5 (-1.59%)
|
379,243 |
| 28 Apr 2022 |
GBX |
214.5 |
220.5 |
212.5 |
219.5 |
219.5 |
+7.5 (+3.54%)
|
613,746 |
| 27 Apr 2022 |
GBX |
219.5 |
222 |
212 |
212 |
212 |
-9 (-4.07%)
|
742,428 |
| 26 Apr 2022 |
GBX |
223 |
226.5 |
219.5 |
221 |
221 |
-2.5 (-1.12%)
|
401,386 |
| 25 Apr 2022 |
GBX |
226 |
227.5 |
221 |
223.5 |
223.5 |
-6 (-2.61%)
|
353,347 |
| 22 Apr 2022 |
GBX |
229 |
237.335 |
227.5 |
229.5 |
229.5 |
-4 (-1.71%)
|
271,534 |
| 21 Apr 2022 |
GBX |
225 |
237 |
225 |
233.5 |
233.5 |
+8.5 (+3.78%)
|
2,881,101 |
| 20 Apr 2022 |
GBX |
232 |
233.5 |
221 |
225 |
225 |
-3 (-1.32%)
|
597,047 |
| 19 Apr 2022 |
GBX |
228 |
230 |
224 |
228 |
228 |
+2.5 (+1.11%)
|
461,925 |
| 14 Apr 2022 |
GBX |
231.5 |
231.5 |
223 |
225.5 |
225.5 |
-1 (-0.44%)
|
713,488 |
| 13 Apr 2022 |
GBX |
229 |
229 |
225 |
226.5 |
226.5 |
-1.5 (-0.66%)
|
247,904 |
| 12 Apr 2022 |
GBX |
230.5 |
232.183 |
226.5 |
228 |
228 |
-3 (-1.30%)
|
325,666 |
| 11 Apr 2022 |
GBX |
232 |
233.5 |
229 |
231 |
231 |
+1 (+0.43%)
|
598,242 |
| 8 Apr 2022 |
GBX |
227 |
232 |
226.5 |
230 |
230 |
0.0 (0.0%)
|
776,346 |
| 7 Apr 2022 |
GBX |
234.5 |
234.5 |
229 |
230 |
230 |
-4 (-1.71%)
|
266,610 |
| 6 Apr 2022 |
GBX |
236.5 |
239 |
233.5 |
234 |
234 |
-3 (-1.27%)
|
415,403 |
| 5 Apr 2022 |
GBX |
245 |
246 |
237 |
237 |
237 |
-7 (-2.87%)
|
901,022 |
| 4 Apr 2022 |
GBX |
243.5 |
248.29 |
243.5 |
244 |
244 |
-1.5 (-0.61%)
|
299,925 |
| 1 Apr 2022 |
GBX |
240.5 |
248 |
240.5 |
245.5 |
245.5 |
+1 (+0.41%)
|
311,142 |
| 31 Mar 2022 |
GBX |
239.5 |
248.5 |
239.5 |
244.5 |
244.5 |
-0.5 (-0.20%)
|
657,861 |
| 30 Mar 2022 |
GBX |
250 |
250 |
242.5 |
245 |
245 |
-3.5 (-1.41%)
|
465,908 |
| 29 Mar 2022 |
GBX |
247 |
253.5 |
246.875 |
248.5 |
248.5 |
+1 (+0.40%)
|
818,343 |
