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 |
| 1 Jun 2021 |
GBX |
244 |
247 |
243.99 |
245 |
245 |
-0.5 (-0.20%)
|
540,282 |
| 28 May 2021 |
GBX |
249 |
250 |
243.85 |
245.5 |
245.5 |
-0.5 (-0.20%)
|
1,635,380 |
| 27 May 2021 |
GBX |
243 |
249 |
242.5 |
246 |
246 |
+1 (+0.41%)
|
2,952,151 |
| 26 May 2021 |
GBX |
249 |
249 |
239 |
245 |
245 |
+52 (+26.94%)
|
17,339,850 |
| 25 May 2021 |
GBX |
192.6 |
195.6 |
190 |
193 |
193 |
+1 (+0.52%)
|
331,994 |
| 24 May 2021 |
GBX |
193 |
193 |
186.6 |
192 |
192 |
+2 (+1.05%)
|
153,597 |
| 21 May 2021 |
GBX |
189.2 |
192.6 |
187.5839 |
190 |
190 |
-0.6 (-0.31%)
|
225,921 |
| 20 May 2021 |
GBX |
191.2 |
192 |
185.4 |
190.6 |
190.6 |
+2.2 (+1.17%)
|
150,913 |
| 19 May 2021 |
GBX |
194.2 |
195.2 |
188.4 |
188.4 |
188.4 |
-7 (-3.58%)
|
235,842 |
| 18 May 2021 |
GBX |
190.4 |
196.8 |
190.4 |
195.4 |
195.4 |
+1.4 (+0.72%)
|
178,771 |
| 17 May 2021 |
GBX |
194.4 |
196.2 |
191.8 |
194 |
194 |
+1.4 (+0.73%)
|
121,851 |
| 14 May 2021 |
GBX |
190.6 |
196.2 |
190.6 |
192.6 |
192.6 |
-2.2 (-1.13%)
|
114,442 |
| 13 May 2021 |
GBX |
194.4 |
198.6 |
191.4 |
194.8 |
194.8 |
+1.2 (+0.62%)
|
176,973 |
| 12 May 2021 |
GBX |
200.5 |
201.5 |
191.8 |
193.6 |
193.6 |
-2.2 (-1.12%)
|
192,656 |
| 11 May 2021 |
GBX |
200 |
204.5 |
194.6 |
195.8 |
195.8 |
-3.8 (-1.90%)
|
2,972,290 |
| 10 May 2021 |
GBX |
206.5 |
206.5 |
199.2 |
199.6 |
199.6 |
-2.4 (-1.19%)
|
387,982 |
| 7 May 2021 |
GBX |
206 |
209.5 |
200.5 |
202 |
202 |
-0.5 (-0.25%)
|
276,473 |
| 6 May 2021 |
GBX |
203 |
207 |
198.6 |
202.5 |
202.5 |
+1.5 (+0.75%)
|
242,389 |
| 5 May 2021 |
GBX |
195.6 |
202.9713 |
195 |
201 |
201 |
+3.6 (+1.82%)
|
1,356,582 |
| 4 May 2021 |
GBX |
198 |
204.5 |
195.4 |
197.4 |
197.4 |
-2.6 (-1.30%)
|
344,911 |
| 30 Apr 2021 |
GBX |
198.4 |
201.5 |
195.4 |
200 |
200 |
+2 (+1.01%)
|
268,921 |
| 29 Apr 2021 |
GBX |
198.2 |
200 |
196.1787 |
198 |
198 |
+2 (+1.02%)
|
254,989 |
| 28 Apr 2021 |
GBX |
194 |
198.4 |
193 |
196 |
196 |
+0.6 (+0.31%)
|
184,777 |
| 27 Apr 2021 |
GBX |
193.4 |
197.8 |
187.2 |
195.4 |
195.4 |
+4.4 (+2.30%)
|
339,380 |
| 26 Apr 2021 |
GBX |
186.6 |
191 |
186.6 |
191 |
191 |
+1 (+0.53%)
|
135,934 |
| 23 Apr 2021 |
GBX |
187.6 |
192.02 |
187.6 |
190 |
190 |
-1 (-0.52%)
|
275,467 |
| 22 Apr 2021 |
GBX |
193.2 |
193.6 |
185.265 |
191 |
191 |
+1 (+0.53%)
|
286,380 |
| 21 Apr 2021 |
GBX |
185 |
194 |
183.4 |
190 |
190 |
+6.8 (+3.71%)
|
514,494 |
| 20 Apr 2021 |
GBX |
177.8 |
185.8 |
174.45 |
183.2 |
183.2 |
+8.4 (+4.81%)
|
605,243 |
| 19 Apr 2021 |
GBX |
178 |
179 |
173.18 |
174.8 |
174.8 |
-0.2 (-0.11%)
|
227,173 |
