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 |
| 30 Jul 2020 |
GBX |
79.1 |
80.3 |
77.1 |
79 |
79 |
-1 (-1.25%)
|
1,109,962 |
| 29 Jul 2020 |
GBX |
79.7 |
80.5701 |
79 |
80 |
80 |
-0.7 (-0.87%)
|
575,071 |
| 28 Jul 2020 |
GBX |
81.9 |
84.1 |
78.8 |
80.7 |
80.7 |
+1.9 (+2.41%)
|
682,117 |
| 27 Jul 2020 |
GBX |
87 |
87.8 |
78.1 |
78.8 |
78.8 |
-6.2 (-7.29%)
|
562,051 |
| 24 Jul 2020 |
GBX |
85.5 |
86.8 |
83.6 |
85 |
85 |
-0.2 (-0.23%)
|
165,054 |
| 23 Jul 2020 |
GBX |
84 |
87 |
83.364 |
85.2 |
85.2 |
-0.6 (-0.70%)
|
76,645 |
| 22 Jul 2020 |
GBX |
85.3 |
85.8 |
83.4 |
85.8 |
85.8 |
+0.8 (+0.94%)
|
294,250 |
| 21 Jul 2020 |
GBX |
84.8 |
86.4 |
83.3 |
85 |
85 |
0.0 (0.0%)
|
550,127 |
| 20 Jul 2020 |
GBX |
84.3 |
85.9066 |
83.224 |
85 |
85 |
+1 (+1.19%)
|
1,863,917 |
| 17 Jul 2020 |
GBX |
84.9 |
86.1 |
83.2 |
84 |
84 |
-1 (-1.18%)
|
607,346 |
| 16 Jul 2020 |
GBX |
85 |
85.3 |
83.4 |
85 |
85 |
0.0 (0.0%)
|
244,068 |
| 15 Jul 2020 |
GBX |
84.8 |
87.9 |
84.0267 |
85 |
85 |
0.0 (0.0%)
|
311,838 |
| 14 Jul 2020 |
GBX |
84.8 |
86.4 |
83.1 |
85 |
85 |
-0.1 (-0.12%)
|
244,117 |
| 13 Jul 2020 |
GBX |
82.2 |
86.44 |
80.8067 |
85.1 |
85.1 |
+0.9 (+1.07%)
|
262,319 |
| 10 Jul 2020 |
GBX |
81.4 |
85.1 |
80 |
84.2 |
84.2 |
+0.8 (+0.96%)
|
414,061 |
| 9 Jul 2020 |
GBX |
83.6 |
85.2483 |
82.1 |
83.4 |
83.4 |
+1.2 (+1.46%)
|
519,981 |
| 8 Jul 2020 |
GBX |
84.5 |
86.3 |
80.4417 |
82.2 |
82.2 |
-3.8 (-4.42%)
|
632,587 |
| 7 Jul 2020 |
GBX |
86.7 |
87.2 |
84.9 |
86 |
86 |
0.0 (0.0%)
|
82,552 |
| 6 Jul 2020 |
GBX |
87.4 |
88.4 |
85 |
86 |
86 |
-0.6 (-0.69%)
|
589,524 |
| 3 Jul 2020 |
GBX |
89.4 |
90.7 |
86.6 |
86.6 |
86.6 |
-3.1 (-3.46%)
|
26,419 |
| 2 Jul 2020 |
GBX |
86.4 |
89.7 |
85.4467 |
89.7 |
89.7 |
+4.7 (+5.53%)
|
275,827 |
| 1 Jul 2020 |
GBX |
85.7 |
87.7 |
84.5 |
85 |
85 |
-0.1 (-0.12%)
|
311,907 |
| 30 Jun 2020 |
GBX |
86.4 |
87.2 |
84.7 |
85.1 |
85.1 |
-1.3 (-1.50%)
|
1,553,474 |
| 29 Jun 2020 |
GBX |
87.9 |
87.9 |
85 |
86.4 |
86.4 |
+0.2 (+0.23%)
|
172,028 |
| 26 Jun 2020 |
GBX |
87 |
88.23 |
85.6 |
86.2 |
86.2 |
-0.8 (-0.92%)
|
347,343 |
| 25 Jun 2020 |
GBX |
88.7 |
88.7 |
87 |
87 |
87 |
0.0 (0.0%)
|
157,386 |
| 24 Jun 2020 |
GBX |
86.8 |
89.3 |
86.1 |
87 |
87 |
-1 (-1.14%)
|
260,419 |
| 23 Jun 2020 |
GBX |
89.5 |
90.9 |
87.1 |
88 |
88 |
-1 (-1.12%)
|
185,115 |
| 22 Jun 2020 |
GBX |
91.6 |
92.044 |
87.4 |
89 |
89 |
-0.7 (-0.78%)
|
91,550 |
| 19 Jun 2020 |
GBX |
91 |
94.8 |
89.7 |
89.7 |
89.7 |
-2.1 (-2.29%)
|
2,071,558 |
