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 |
| 11 Sep 2020 |
GBX |
94.4 |
96 |
93.2 |
95 |
95 |
0.0 (0.0%)
|
613,841 |
| 10 Sep 2020 |
GBX |
96.8 |
99.9 |
92.8 |
95 |
95 |
-2.2 (-2.26%)
|
851,473 |
| 9 Sep 2020 |
GBX |
95 |
98.6 |
94.6 |
97.2 |
97.2 |
+2.2 (+2.32%)
|
223,191 |
| 8 Sep 2020 |
GBX |
96.5 |
96.5 |
94.9 |
95 |
95 |
+1 (+1.06%)
|
411,264 |
| 7 Sep 2020 |
GBX |
93.6 |
96.5 |
92.2 |
94 |
94 |
0.0 (0.0%)
|
46,936 |
| 4 Sep 2020 |
GBX |
93.3 |
95 |
92.2 |
94 |
94 |
+0.6 (+0.64%)
|
263,847 |
| 3 Sep 2020 |
GBX |
93 |
94.8 |
92.519 |
93.4 |
93.4 |
+1.4 (+1.52%)
|
119,232 |
| 2 Sep 2020 |
GBX |
92.5 |
93.9 |
91.7 |
92 |
92 |
0.0 (0.0%)
|
178,958 |
| 1 Sep 2020 |
GBX |
93.4 |
94.8 |
89.038 |
92 |
92 |
+0.2 (+0.22%)
|
352,118 |
| 28 Aug 2020 |
GBX |
90.4 |
93.9 |
90.4 |
91.8 |
91.8 |
+0.6 (+0.66%)
|
237,021 |
| 27 Aug 2020 |
GBX |
90 |
92.6 |
90 |
91.2 |
91.2 |
-0.3 (-0.33%)
|
77,745 |
| 26 Aug 2020 |
GBX |
89.6 |
93.6 |
88.6 |
91.5 |
91.5 |
+1.5 (+1.67%)
|
142,346 |
| 25 Aug 2020 |
GBX |
89.6 |
91 |
87.6 |
90 |
90 |
+0.9 (+1.01%)
|
631,501 |
| 24 Aug 2020 |
GBX |
91 |
91.7 |
87.6 |
89.1 |
89.1 |
-1.2 (-1.33%)
|
116,316 |
| 21 Aug 2020 |
GBX |
90.5 |
91 |
86.8 |
90.3 |
90.3 |
-0.4 (-0.44%)
|
140,422 |
| 20 Aug 2020 |
GBX |
92 |
92.7602 |
87.8 |
90.7 |
90.7 |
-0.9 (-0.98%)
|
252,017 |
| 19 Aug 2020 |
GBX |
84.1 |
93.3321 |
83.6 |
91.6 |
91.6 |
+6.6 (+7.76%)
|
514,177 |
| 18 Aug 2020 |
GBX |
81.2 |
89.4 |
81.1 |
85 |
85 |
+2 (+2.41%)
|
452,749 |
| 17 Aug 2020 |
GBX |
83.7 |
85 |
82 |
83 |
83 |
-1.5 (-1.78%)
|
123,346 |
| 14 Aug 2020 |
GBX |
89.2 |
91.7 |
83.5 |
84.5 |
84.5 |
-6.9 (-7.55%)
|
151,441 |
| 13 Aug 2020 |
GBX |
86.8 |
91.6 |
85.6 |
91.4 |
91.4 |
+4.6 (+5.30%)
|
667,518 |
| 12 Aug 2020 |
GBX |
87.3 |
87.5 |
85.4 |
86.8 |
86.8 |
+1.5 (+1.76%)
|
518,887 |
| 11 Aug 2020 |
GBX |
87.5 |
89.9 |
84.6 |
85.3 |
85.3 |
+0.5 (+0.59%)
|
337,117 |
| 10 Aug 2020 |
GBX |
84.3 |
87.9948 |
84 |
84.8 |
84.8 |
-0.2 (-0.24%)
|
300,721 |
| 7 Aug 2020 |
GBX |
78.7 |
88.5 |
77.4 |
85 |
85 |
+4.7 (+5.85%)
|
372,316 |
| 6 Aug 2020 |
GBX |
76.2 |
80.4 |
73.7 |
80.3 |
80.3 |
+4.3 (+5.66%)
|
315,466 |
| 5 Aug 2020 |
GBX |
77.5 |
77.7 |
75.6 |
76 |
76 |
+0.3 (+0.40%)
|
252,104 |
| 4 Aug 2020 |
GBX |
77.1 |
77.2 |
75 |
75.7 |
75.7 |
+0.3 (+0.40%)
|
144,401 |
| 3 Aug 2020 |
GBX |
73.5 |
76 |
72.6 |
75.4 |
75.4 |
+0.2 (+0.27%)
|
128,510 |
| 31 Jul 2020 |
GBX |
77.5 |
78.7 |
74.5 |
75.2 |
75.2 |
-3.8 (-4.81%)
|
68,771 |
