Spire Healthcare Group Plc
Sector:
Health Care,
Industry:
Health Care Facilities
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Oct 2021 |
GBX |
216 |
219.5 |
212.5 |
217 |
217 |
+3 (+1.40%)
|
431,430 |
| 5 Oct 2021 |
GBX |
210.5 |
214 |
209 |
214 |
214 |
+2.5 (+1.18%)
|
432,557 |
| 4 Oct 2021 |
GBX |
208.5 |
211.5 |
206.5 |
211.5 |
211.5 |
+1 (+0.48%)
|
1,153,318 |
| 1 Oct 2021 |
GBX |
204 |
212.3023 |
201.2525 |
210.5 |
210.5 |
+4.5 (+2.18%)
|
709,445 |
| 30 Sep 2021 |
GBX |
210 |
213.14 |
206 |
206 |
206 |
-7 (-3.29%)
|
485,141 |
| 29 Sep 2021 |
GBX |
213 |
217 |
212.7576 |
213 |
213 |
-3.5 (-1.62%)
|
290,031 |
| 28 Sep 2021 |
GBX |
223 |
225 |
215 |
216.5 |
216.5 |
-7.5 (-3.35%)
|
328,132 |
| 27 Sep 2021 |
GBX |
230.5 |
230.5 |
220.6275 |
224 |
224 |
-2 (-0.88%)
|
367,579 |
| 24 Sep 2021 |
GBX |
229.5 |
232 |
226 |
226 |
226 |
-7.5 (-3.21%)
|
1,826,713 |
| 23 Sep 2021 |
GBX |
236.5 |
236.5 |
230.5 |
233.5 |
233.5 |
+2 (+0.86%)
|
853,347 |
| 22 Sep 2021 |
GBX |
226.5 |
233.68 |
226.5 |
231.5 |
231.5 |
-0.5 (-0.22%)
|
264,941 |
| 21 Sep 2021 |
GBX |
239.5 |
239.5 |
232 |
232 |
232 |
-5 (-2.11%)
|
319,842 |
| 20 Sep 2021 |
GBX |
237.5 |
244 |
235 |
237 |
237 |
-6 (-2.47%)
|
2,002,930 |
| 17 Sep 2021 |
GBX |
239 |
243 |
237 |
243 |
243 |
+4.5 (+1.89%)
|
688,473 |
| 16 Sep 2021 |
GBX |
240.5 |
243.5 |
237.5792 |
238.5 |
238.5 |
-3 (-1.24%)
|
329,714 |
| 15 Sep 2021 |
GBX |
238.5 |
243.5 |
236 |
241.5 |
241.5 |
+0.5 (+0.21%)
|
1,127,484 |
| 14 Sep 2021 |
GBX |
240.5 |
243 |
236 |
241 |
241 |
+2 (+0.84%)
|
15,843,270 |
| 13 Sep 2021 |
GBX |
236.5 |
239 |
235 |
239 |
239 |
+3 (+1.27%)
|
749,929 |
| 10 Sep 2021 |
GBX |
238.5 |
244 |
235 |
236 |
236 |
-1.5 (-0.63%)
|
810,958 |
| 9 Sep 2021 |
GBX |
234.5 |
238.5 |
232 |
237.5 |
237.5 |
+1 (+0.42%)
|
399,865 |
| 8 Sep 2021 |
GBX |
237 |
239 |
236.4725 |
236.5 |
236.5 |
0.0 (0.0%)
|
341,722 |
| 7 Sep 2021 |
GBX |
238 |
238.4212 |
235.5 |
236.5 |
236.5 |
-1.5 (-0.63%)
|
3,970,488 |
| 6 Sep 2021 |
GBX |
241 |
241 |
237.5 |
238 |
238 |
+1.5 (+0.63%)
|
395,829 |
| 3 Sep 2021 |
GBX |
235 |
236.5 |
233.75 |
236.5 |
236.5 |
0.0 (0.0%)
|
2,140,333 |
| 2 Sep 2021 |
GBX |
235 |
236.5 |
235 |
236.5 |
236.5 |
+0.5 (+0.21%)
|
251,648 |
| 1 Sep 2021 |
GBX |
235 |
237 |
234.5 |
236 |
236 |
+1 (+0.43%)
|
804,131 |
| 31 Aug 2021 |
GBX |
236.5 |
236.5 |
234 |
235 |
235 |
-1 (-0.42%)
|
5,167,077 |
| 27 Aug 2021 |
GBX |
235.5 |
238 |
234.5 |
236 |
236 |
+1 (+0.43%)
|
462,907 |
| 26 Aug 2021 |
GBX |
234.5 |
235 |
231.5 |
235 |
235 |
0.0 (0.0%)
|
459,566 |
| 25 Aug 2021 |
GBX |
235 |
238 |
233.5331 |
235 |
235 |
0.0 (0.0%)
|
206,861 |
