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 |
| 4 Dec 2020 |
GBX |
138 |
141 |
137.19 |
139 |
139 |
+1 (+0.72%)
|
169,338 |
| 3 Dec 2020 |
GBX |
135.6 |
140 |
134.6 |
138 |
138 |
-0.6 (-0.43%)
|
269,701 |
| 2 Dec 2020 |
GBX |
134 |
139.5935 |
133.57 |
138.6 |
138.6 |
+1.2 (+0.87%)
|
160,145 |
| 1 Dec 2020 |
GBX |
135.8 |
139.2 |
133.6 |
137.4 |
137.4 |
+3.2 (+2.38%)
|
190,802 |
| 30 Nov 2020 |
GBX |
138 |
140.4 |
134.2 |
134.2 |
134.2 |
-1.8 (-1.32%)
|
542,177 |
| 27 Nov 2020 |
GBX |
133.2 |
140.2 |
131.8 |
136 |
136 |
-2 (-1.45%)
|
1,452,335 |
| 26 Nov 2020 |
GBX |
140 |
140 |
133.4 |
138 |
138 |
+1 (+0.73%)
|
1,085,437 |
| 25 Nov 2020 |
GBX |
132.8 |
138.65 |
132.6 |
137 |
137 |
+1.2 (+0.88%)
|
253,623 |
| 24 Nov 2020 |
GBX |
135.8 |
139.29 |
132.2 |
135.8 |
135.8 |
+0.2 (+0.15%)
|
308,295 |
| 23 Nov 2020 |
GBX |
133.4 |
135.6051 |
132.014 |
135.6 |
135.6 |
+2.6 (+1.95%)
|
186,213 |
| 20 Nov 2020 |
GBX |
133 |
137 |
130.4 |
133 |
133 |
-1.6 (-1.19%)
|
187,755 |
| 19 Nov 2020 |
GBX |
132.4 |
135 |
129.68 |
134.6 |
134.6 |
+0.2 (+0.15%)
|
129,589 |
| 18 Nov 2020 |
GBX |
134 |
136.2 |
133 |
134.4 |
134.4 |
-1 (-0.74%)
|
190,747 |
| 17 Nov 2020 |
GBX |
137 |
138.4 |
133.4 |
135.4 |
135.4 |
-1.2 (-0.88%)
|
350,508 |
| 16 Nov 2020 |
GBX |
137.6 |
139.3323 |
133.2 |
136.6 |
136.6 |
+2.6 (+1.94%)
|
1,494,423 |
| 13 Nov 2020 |
GBX |
130.2 |
134.3 |
128.8 |
134 |
134 |
+1.8 (+1.36%)
|
1,392,836 |
| 12 Nov 2020 |
GBX |
135.8 |
137 |
130.8 |
132.2 |
132.2 |
-2.8 (-2.07%)
|
223,831 |
| 11 Nov 2020 |
GBX |
133 |
136.7 |
130.8 |
135 |
135 |
-0.6 (-0.44%)
|
410,730 |
| 10 Nov 2020 |
GBX |
137 |
141.14 |
132.4 |
135.6 |
135.6 |
+1.8 (+1.35%)
|
717,677 |
| 9 Nov 2020 |
GBX |
133.6 |
136 |
127.6 |
133.8 |
133.8 |
+3.2 (+2.45%)
|
378,053 |
| 6 Nov 2020 |
GBX |
128 |
133.8 |
127.8 |
130.6 |
130.6 |
+2.8 (+2.19%)
|
294,640 |
| 5 Nov 2020 |
GBX |
129.6 |
129.6 |
126.2 |
127.8 |
127.8 |
+0.8 (+0.63%)
|
2,033,618 |
| 4 Nov 2020 |
GBX |
123 |
131.2 |
121.4 |
127 |
127 |
+5.6 (+4.61%)
|
552,545 |
| 3 Nov 2020 |
GBX |
122 |
122.8 |
120.2 |
121.4 |
121.4 |
+1.4 (+1.17%)
|
1,092,016 |
| 2 Nov 2020 |
GBX |
120.2 |
120.6 |
117.8 |
120 |
120 |
+1 (+0.84%)
|
776,772 |
| 30 Oct 2020 |
GBX |
121 |
121.66 |
118.4 |
119 |
119 |
0.0 (0.0%)
|
1,053,395 |
| 29 Oct 2020 |
GBX |
117 |
120 |
115.21 |
119 |
119 |
+1 (+0.85%)
|
1,011,880 |
| 28 Oct 2020 |
GBX |
119.8 |
122.8 |
116 |
118 |
118 |
-3.8 (-3.12%)
|
3,822,901 |
| 27 Oct 2020 |
GBX |
121.6 |
121.8 |
119.0576 |
121.8 |
121.8 |
+0.4 (+0.33%)
|
867,731 |
| 26 Oct 2020 |
GBX |
123.4 |
123.6 |
119 |
121.4 |
121.4 |
+0.8 (+0.66%)
|
344,514 |
