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 |
| 18 Jun 2020 |
GBX |
87.9 |
91.8 |
87.5 |
91.8 |
91.8 |
+1.8 (+2%)
|
549,750 |
| 17 Jun 2020 |
GBX |
89.4 |
91.1135 |
87 |
90 |
90 |
+0.4 (+0.45%)
|
212,570 |
| 16 Jun 2020 |
GBX |
85.8 |
91.1 |
83.4 |
89.6 |
89.6 |
+3.3 (+3.82%)
|
305,736 |
| 15 Jun 2020 |
GBX |
88.1 |
88.1 |
83.9 |
86.3 |
86.3 |
-0.6 (-0.69%)
|
441,027 |
| 12 Jun 2020 |
GBX |
88.5 |
90 |
85.8 |
86.9 |
86.9 |
-3.1 (-3.44%)
|
611,810 |
| 11 Jun 2020 |
GBX |
91.6 |
93 |
86.3 |
90 |
90 |
-1.7 (-1.85%)
|
708,646 |
| 10 Jun 2020 |
GBX |
93.5 |
94.4 |
91 |
91.7 |
91.7 |
+0.4 (+0.44%)
|
431,089 |
| 9 Jun 2020 |
GBX |
92.8 |
94.5 |
91.3 |
91.3 |
91.3 |
-1.8 (-1.93%)
|
252,214 |
| 8 Jun 2020 |
GBX |
98 |
99.93 |
92.2 |
93.1 |
93.1 |
-2.2 (-2.31%)
|
457,534 |
| 5 Jun 2020 |
GBX |
96.5 |
97.8467 |
92.8 |
95.3 |
95.3 |
+0.3 (+0.32%)
|
573,620 |
| 4 Jun 2020 |
GBX |
95.6 |
97.28 |
93.8 |
95 |
95 |
-2.4 (-2.46%)
|
357,752 |
| 3 Jun 2020 |
GBX |
97.8 |
99.3 |
93.9 |
97.4 |
97.4 |
+1.8 (+1.88%)
|
556,446 |
| 2 Jun 2020 |
GBX |
97 |
99 |
92.4 |
95.6 |
95.6 |
-1.4 (-1.44%)
|
837,092 |
| 1 Jun 2020 |
GBX |
95.6 |
97 |
93.6 |
97 |
97 |
+2 (+2.11%)
|
311,444 |
| 29 May 2020 |
GBX |
97.5 |
97.5 |
90.6 |
95 |
95 |
-0.3 (-0.31%)
|
1,024,776 |
| 28 May 2020 |
GBX |
92.3 |
96.2 |
91.2 |
95.3 |
95.3 |
+5 (+5.54%)
|
530,632 |
| 27 May 2020 |
GBX |
95 |
97 |
90.1 |
90.3 |
90.3 |
-4.2 (-4.44%)
|
701,373 |
| 26 May 2020 |
GBX |
94 |
98.5 |
94 |
94.5 |
94.5 |
-1.9 (-1.97%)
|
165,767 |
| 22 May 2020 |
GBX |
97.7 |
98.3 |
94.2 |
96.4 |
96.4 |
+1.1 (+1.15%)
|
258,812 |
| 21 May 2020 |
GBX |
91.8 |
97.9 |
91.8 |
95.3 |
95.3 |
+1.3 (+1.38%)
|
480,397 |
| 20 May 2020 |
GBX |
98 |
98 |
92.7 |
94 |
94 |
-2.6 (-2.69%)
|
494,669 |
| 19 May 2020 |
GBX |
95.4 |
98.1 |
95.0619 |
96.6 |
96.6 |
+0.2 (+0.21%)
|
651,965 |
| 18 May 2020 |
GBX |
92.9 |
97.5 |
90.9597 |
96.4 |
96.4 |
+4.4 (+4.78%)
|
4,114,336 |
| 15 May 2020 |
GBX |
90 |
92 |
90 |
92 |
92 |
+0.7 (+0.77%)
|
637,432 |
| 14 May 2020 |
GBX |
90 |
93.8 |
87.2 |
91.3 |
91.3 |
+0.6 (+0.66%)
|
648,839 |
| 13 May 2020 |
GBX |
94.5 |
94.5 |
88.8 |
90.7 |
90.7 |
-1.6 (-1.73%)
|
186,794 |
| 12 May 2020 |
GBX |
95.9 |
95.9 |
90.099 |
92.3 |
92.3 |
-1.7 (-1.81%)
|
457,948 |
| 11 May 2020 |
GBX |
94.2 |
96.3536 |
92.7563 |
94 |
94 |
-2.3 (-2.39%)
|
1,603,596 |
| 7 May 2020 |
GBX |
96.6 |
100 |
95.7 |
96.3 |
96.3 |
-1.7 (-1.73%)
|
176,058 |
| 6 May 2020 |
GBX |
96.9 |
98 |
93.6 |
98 |
98 |
+3 (+3.16%)
|
296,499 |
