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 |
| 23 Oct 2020 |
GBX |
120.2 |
122 |
119.2 |
120.6 |
120.6 |
+1.6 (+1.34%)
|
5,448,029 |
| 22 Oct 2020 |
GBX |
120 |
120 |
117.2 |
119 |
119 |
-0.6 (-0.50%)
|
8,915,879 |
| 21 Oct 2020 |
GBX |
115.4 |
119.8 |
115.4 |
119.6 |
119.6 |
+1.4 (+1.18%)
|
1,294,012 |
| 20 Oct 2020 |
GBX |
118 |
122.6 |
113.8 |
118.2 |
118.2 |
-1.6 (-1.34%)
|
1,145,427 |
| 19 Oct 2020 |
GBX |
113 |
125.6 |
112.2 |
119.8 |
119.8 |
+7.8 (+6.96%)
|
2,212,814 |
| 16 Oct 2020 |
GBX |
110.2 |
112.2 |
109.2 |
112 |
112 |
+2 (+1.82%)
|
803,590 |
| 15 Oct 2020 |
GBX |
107.8 |
111.4 |
106.8 |
110 |
110 |
+1 (+0.92%)
|
761,308 |
| 14 Oct 2020 |
GBX |
108.4 |
110 |
107.2 |
109 |
109 |
0.0 (0.0%)
|
394,106 |
| 13 Oct 2020 |
GBX |
105 |
109 |
105 |
109 |
109 |
+2.8 (+2.64%)
|
476,710 |
| 12 Oct 2020 |
GBX |
108.4 |
108.4 |
104.27 |
106.2 |
106.2 |
-0.4 (-0.38%)
|
672,860 |
| 9 Oct 2020 |
GBX |
103.6 |
106.8 |
103.6 |
106.6 |
106.6 |
+0.6 (+0.57%)
|
546,411 |
| 8 Oct 2020 |
GBX |
102.6 |
106 |
101.6 |
106 |
106 |
+1 (+0.95%)
|
413,387 |
| 7 Oct 2020 |
GBX |
103.6 |
105.6455 |
100.2 |
105 |
105 |
0.0 (0.0%)
|
330,614 |
| 6 Oct 2020 |
GBX |
98.5 |
105.93 |
96.57 |
105 |
105 |
+4.4 (+4.37%)
|
366,488 |
| 5 Oct 2020 |
GBX |
96.2 |
102.4 |
94.4 |
100.6 |
100.6 |
+4.6 (+4.79%)
|
426,481 |
| 2 Oct 2020 |
GBX |
96.1 |
97.9 |
94.6 |
96 |
96 |
0.0 (0.0%)
|
190,778 |
| 1 Oct 2020 |
GBX |
95.8 |
98.8 |
95 |
96 |
96 |
+1 (+1.05%)
|
623,448 |
| 30 Sep 2020 |
GBX |
96.5 |
99.9 |
94.4 |
95 |
95 |
-1.3 (-1.35%)
|
269,149 |
| 29 Sep 2020 |
GBX |
97.4 |
99.6 |
95.2 |
96.3 |
96.3 |
-1.2 (-1.23%)
|
225,672 |
| 28 Sep 2020 |
GBX |
97.9 |
102.4 |
93.6451 |
97.5 |
97.5 |
+2.4 (+2.52%)
|
625,245 |
| 25 Sep 2020 |
GBX |
90.6 |
97 |
90.6 |
95.1 |
95.1 |
+3.1 (+3.37%)
|
249,306 |
| 24 Sep 2020 |
GBX |
96.9 |
98.5 |
91.8 |
92 |
92 |
-4.2 (-4.37%)
|
191,247 |
| 23 Sep 2020 |
GBX |
92.9 |
97.8 |
91.994 |
96.2 |
96.2 |
+5.2 (+5.71%)
|
496,804 |
| 22 Sep 2020 |
GBX |
90.7 |
93.1 |
90 |
91 |
91 |
+0.3 (+0.33%)
|
149,295 |
| 21 Sep 2020 |
GBX |
92.8 |
93.4 |
89.1 |
90.7 |
90.7 |
-1.5 (-1.63%)
|
570,692 |
| 18 Sep 2020 |
GBX |
92.9 |
95.9 |
92.2 |
92.2 |
92.2 |
-3 (-3.15%)
|
2,110,012 |
| 17 Sep 2020 |
GBX |
93 |
95.9 |
93 |
95.2 |
95.2 |
+0.2 (+0.21%)
|
276,085 |
| 16 Sep 2020 |
GBX |
94.9 |
95.6 |
93.8 |
95 |
95 |
+0.2 (+0.21%)
|
130,354 |
| 15 Sep 2020 |
GBX |
91.2 |
95.5 |
91.2 |
94.8 |
94.8 |
+1.7 (+1.83%)
|
624,729 |
| 14 Sep 2020 |
GBX |
96 |
96.4 |
93 |
93.1 |
93.1 |
-1.9 (-2%)
|
259,438 |
