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 |
| 20 Jan 2021 |
GBX |
151.4 |
158.2 |
151.4 |
158.2 |
158.2 |
+3.2 (+2.06%)
|
318,926 |
| 19 Jan 2021 |
GBX |
152.8 |
156.21 |
150.8 |
155 |
155 |
+0.2 (+0.13%)
|
535,709 |
| 18 Jan 2021 |
GBX |
156 |
157.88 |
152.6 |
154.8 |
154.8 |
-1.2 (-0.77%)
|
233,666 |
| 15 Jan 2021 |
GBX |
154.4 |
156.97 |
151 |
156 |
156 |
+3.4 (+2.23%)
|
280,199 |
| 14 Jan 2021 |
GBX |
149.6 |
154.9985 |
149 |
152.6 |
152.6 |
+0.4 (+0.26%)
|
133,472 |
| 13 Jan 2021 |
GBX |
156.4 |
160.7 |
150.6 |
152.2 |
152.2 |
-2.8 (-1.81%)
|
157,707 |
| 12 Jan 2021 |
GBX |
158 |
158 |
153.4 |
155 |
155 |
-1.6 (-1.02%)
|
235,177 |
| 11 Jan 2021 |
GBX |
160.8 |
160.8 |
155.2 |
156.6 |
156.6 |
-0.4 (-0.25%)
|
183,045 |
| 8 Jan 2021 |
GBX |
161.6 |
163.4 |
154.6 |
157 |
157 |
-2 (-1.26%)
|
239,548 |
| 7 Jan 2021 |
GBX |
161 |
164.8 |
155.4 |
159 |
159 |
-3.4 (-2.09%)
|
398,193 |
| 6 Jan 2021 |
GBX |
165 |
165 |
159.26 |
162.4 |
162.4 |
+2 (+1.25%)
|
279,826 |
| 5 Jan 2021 |
GBX |
155 |
160.4 |
152.6 |
160.4 |
160.4 |
+9 (+5.94%)
|
397,555 |
| 4 Jan 2021 |
GBX |
155 |
157.26 |
151.2 |
151.4 |
151.4 |
-4 (-2.57%)
|
182,029 |
| 31 Dec 2020 |
GBX |
157.4 |
160.6 |
155 |
155.4 |
155.4 |
-1.2 (-0.77%)
|
237,414 |
| 30 Dec 2020 |
GBX |
156 |
160.8 |
155.2 |
156.6 |
156.6 |
-2 (-1.26%)
|
162,933 |
| 29 Dec 2020 |
GBX |
158 |
163.4 |
156.4 |
158.6 |
158.6 |
-1.2 (-0.75%)
|
346,660 |
| 24 Dec 2020 |
GBX |
154 |
162 |
153 |
159.8 |
159.8 |
+3.2 (+2.04%)
|
138,616 |
| 23 Dec 2020 |
GBX |
155 |
162.4 |
154.09 |
156.6 |
156.6 |
+3.2 (+2.09%)
|
668,530 |
| 22 Dec 2020 |
GBX |
147 |
155 |
144.2433 |
153.4 |
153.4 |
+8.4 (+5.79%)
|
1,382,124 |
| 21 Dec 2020 |
GBX |
136.2 |
146.8 |
133 |
145 |
145 |
+12.2 (+9.19%)
|
1,467,277 |
| 18 Dec 2020 |
GBX |
139.6 |
141.8 |
132.8 |
132.8 |
132.8 |
-6.2 (-4.46%)
|
1,758,162 |
| 17 Dec 2020 |
GBX |
137 |
142 |
137 |
139 |
139 |
+1 (+0.72%)
|
328,681 |
| 16 Dec 2020 |
GBX |
136 |
138.2 |
134.2 |
138 |
138 |
+2 (+1.47%)
|
841,631 |
| 15 Dec 2020 |
GBX |
137.2 |
140.4 |
133 |
136 |
136 |
-0.6 (-0.44%)
|
605,470 |
| 14 Dec 2020 |
GBX |
132.4 |
137.57 |
132.4 |
136.6 |
136.6 |
+1.2 (+0.89%)
|
99,449 |
| 11 Dec 2020 |
GBX |
136 |
137.8 |
131.6 |
135.4 |
135.4 |
+1.6 (+1.20%)
|
227,767 |
| 10 Dec 2020 |
GBX |
143.4 |
144.4394 |
133.8 |
133.8 |
133.8 |
-9 (-6.30%)
|
1,116,043 |
| 9 Dec 2020 |
GBX |
141 |
144.0806 |
141 |
142.8 |
142.8 |
+1.2 (+0.85%)
|
228,903 |
| 8 Dec 2020 |
GBX |
141.8 |
141.8 |
136.85 |
141.6 |
141.6 |
+3 (+2.16%)
|
796,967 |
| 7 Dec 2020 |
GBX |
138 |
139.2 |
134 |
138.6 |
138.6 |
-0.4 (-0.29%)
|
237,724 |
