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 |
| 24 Aug 2021 |
GBX |
234.5 |
235 |
231 |
235 |
235 |
+2 (+0.86%)
|
4,224,722 |
| 23 Aug 2021 |
GBX |
230.5 |
233.5 |
228 |
233 |
233 |
+2.5 (+1.08%)
|
220,459 |
| 20 Aug 2021 |
GBX |
225 |
230.5 |
225 |
230.5 |
230.5 |
+2.5 (+1.10%)
|
146,281 |
| 19 Aug 2021 |
GBX |
232.5 |
234 |
227 |
228 |
228 |
-6.5 (-2.77%)
|
564,653 |
| 18 Aug 2021 |
GBX |
234.5 |
235.5 |
228.5 |
234.5 |
234.5 |
+5.5 (+2.40%)
|
176,324 |
| 17 Aug 2021 |
GBX |
233 |
236.5 |
229 |
229 |
229 |
-4.5 (-1.93%)
|
1,382,071 |
| 16 Aug 2021 |
GBX |
231 |
234 |
230.495 |
233.5 |
233.5 |
-1 (-0.43%)
|
1,450,949 |
| 13 Aug 2021 |
GBX |
233 |
236 |
231 |
234.5 |
234.5 |
+2.5 (+1.08%)
|
3,305,946 |
| 12 Aug 2021 |
GBX |
230.5 |
234.5 |
229 |
232 |
232 |
+2.5 (+1.09%)
|
406,460 |
| 11 Aug 2021 |
GBX |
225 |
233.5 |
225 |
229.5 |
229.5 |
+4 (+1.77%)
|
373,204 |
| 10 Aug 2021 |
GBX |
223.5 |
231 |
222.1012 |
225.5 |
225.5 |
+3 (+1.35%)
|
248,149 |
| 9 Aug 2021 |
GBX |
219 |
224.5 |
219 |
222.5 |
222.5 |
+2.5 (+1.14%)
|
340,671 |
| 6 Aug 2021 |
GBX |
228 |
228 |
219 |
220 |
220 |
-3 (-1.35%)
|
272,260 |
| 5 Aug 2021 |
GBX |
226 |
227.3545 |
222.5 |
223 |
223 |
-5.5 (-2.41%)
|
250,591 |
| 4 Aug 2021 |
GBX |
234.5 |
234.5 |
228.5 |
228.5 |
228.5 |
-4.5 (-1.93%)
|
279,192 |
| 3 Aug 2021 |
GBX |
227 |
234.5 |
223 |
233 |
233 |
+11 (+4.95%)
|
366,244 |
| 2 Aug 2021 |
GBX |
220 |
222 |
217.5 |
222 |
222 |
0.0 (0.0%)
|
269,000 |
| 30 Jul 2021 |
GBX |
226.5 |
229 |
221.7554 |
222 |
222 |
0.0 (0.0%)
|
3,281,553 |
| 29 Jul 2021 |
GBX |
223 |
223.77 |
222 |
222 |
222 |
0.0 (0.0%)
|
3,947,469 |
| 28 Jul 2021 |
GBX |
224 |
224 |
219.7114 |
222 |
222 |
-1 (-0.45%)
|
404,523 |
| 27 Jul 2021 |
GBX |
220.5 |
223 |
219.5 |
223 |
223 |
+0.5 (+0.22%)
|
807,079 |
| 26 Jul 2021 |
GBX |
222 |
223 |
218.5 |
222.5 |
222.5 |
+0.5 (+0.23%)
|
785,359 |
| 23 Jul 2021 |
GBX |
220 |
223 |
220 |
222 |
222 |
+2 (+0.91%)
|
1,071,583 |
| 22 Jul 2021 |
GBX |
220 |
220.5 |
216.1525 |
220 |
220 |
+0.5 (+0.23%)
|
1,238,356 |
| 21 Jul 2021 |
GBX |
209.5 |
221 |
209.5 |
219.5 |
219.5 |
+4 (+1.86%)
|
2,240,128 |
| 20 Jul 2021 |
GBX |
210 |
218.5 |
209.5 |
215.5 |
215.5 |
-2.5 (-1.15%)
|
6,180,274 |
| 19 Jul 2021 |
GBX |
230 |
231.525 |
204.5 |
218 |
218 |
-17 (-7.23%)
|
5,038,827 |
| 16 Jul 2021 |
GBX |
234 |
236.5 |
233.5 |
235 |
235 |
0.0 (0.0%)
|
204,384 |
| 15 Jul 2021 |
GBX |
237.5 |
238.2553 |
235 |
235 |
235 |
-2.5 (-1.05%)
|
302,125 |
| 14 Jul 2021 |
GBX |
235 |
243.5 |
232.269 |
237.5 |
237.5 |
+2.5 (+1.06%)
|
335,784 |
