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 |
| 5 May 2020 |
GBX |
96.2 |
100.2 |
94.3 |
95 |
95 |
+1 (+1.06%)
|
310,496 |
| 4 May 2020 |
GBX |
99 |
99.6 |
93.6 |
94 |
94 |
-2.7 (-2.79%)
|
209,569 |
| 1 May 2020 |
GBX |
95.6 |
100.4 |
95.425 |
96.7 |
96.7 |
+0.1 (+0.10%)
|
151,718 |
| 30 Apr 2020 |
GBX |
94.3 |
100.6 |
94.3 |
96.6 |
96.6 |
+0.8 (+0.84%)
|
788,323 |
| 29 Apr 2020 |
GBX |
93.4 |
97.5 |
92.3 |
95.8 |
95.8 |
+0.1 (+0.10%)
|
392,984 |
| 28 Apr 2020 |
GBX |
94.1 |
97.0704 |
92.6 |
95.7 |
95.7 |
+0.7 (+0.74%)
|
215,230 |
| 27 Apr 2020 |
GBX |
95.7 |
98.7 |
93.7 |
95 |
95 |
+2.1 (+2.26%)
|
271,417 |
| 24 Apr 2020 |
GBX |
96.7 |
98.9 |
92.3 |
92.9 |
92.9 |
-6 (-6.07%)
|
3,233,373 |
| 23 Apr 2020 |
GBX |
94.3 |
98.9 |
90.9 |
98.9 |
98.9 |
+6.1 (+6.57%)
|
287,923 |
| 22 Apr 2020 |
GBX |
95.9 |
98.073 |
91.2 |
92.8 |
92.8 |
-4.7 (-4.82%)
|
249,309 |
| 21 Apr 2020 |
GBX |
95.5 |
100.2 |
89.9 |
97.5 |
97.5 |
+0.5 (+0.52%)
|
944,816 |
| 20 Apr 2020 |
GBX |
94.2 |
97.7 |
94.2 |
97 |
97 |
+3.4 (+3.63%)
|
275,694 |
| 17 Apr 2020 |
GBX |
93.8 |
99.9 |
91.9 |
93.6 |
93.6 |
+1.5 (+1.63%)
|
442,661 |
| 16 Apr 2020 |
GBX |
87.9 |
94.5143 |
87.9 |
92.1 |
92.1 |
+2.1 (+2.33%)
|
2,075,318 |
| 15 Apr 2020 |
GBX |
100.2 |
100.2 |
89.2 |
90 |
90 |
-10.2 (-10.18%)
|
1,746,895 |
| 14 Apr 2020 |
GBX |
95.5 |
103.25 |
95.5 |
100.2 |
100.2 |
+5.4 (+5.70%)
|
3,538,127 |
| 9 Apr 2020 |
GBX |
93.4 |
98 |
91.4 |
94.8 |
94.8 |
+3.6 (+3.95%)
|
1,042,525 |
| 8 Apr 2020 |
GBX |
87.3 |
93.1 |
86.7 |
91.2 |
91.2 |
+1.2 (+1.33%)
|
568,281 |
| 7 Apr 2020 |
GBX |
88.2 |
93.4 |
85.2 |
90 |
90 |
+3 (+3.45%)
|
1,528,446 |
| 6 Apr 2020 |
GBX |
79.9 |
88.1 |
79.9 |
87 |
87 |
+4.7 (+5.71%)
|
932,106 |
| 3 Apr 2020 |
GBX |
77 |
85 |
76.94 |
82.3 |
82.3 |
+5.3 (+6.88%)
|
1,062,071 |
| 2 Apr 2020 |
GBX |
76 |
77.8147 |
74.7 |
77 |
77 |
-0.8 (-1.03%)
|
387,291 |
| 1 Apr 2020 |
GBX |
80 |
80.6 |
72.3549 |
77.8 |
77.8 |
-0.3 (-0.38%)
|
534,016 |
| 31 Mar 2020 |
GBX |
74.45 |
81.1 |
72.7 |
78.1 |
78.1 |
+5.4 (+7.43%)
|
1,147,662 |
| 30 Mar 2020 |
GBX |
75.2 |
75.9 |
67.51 |
72.7 |
72.7 |
-0.75 (-1.02%)
|
1,364,183 |
| 27 Mar 2020 |
GBX |
78.75 |
79.85 |
71.82 |
73.45 |
73.45 |
-5.65 (-7.14%)
|
969,601 |
| 26 Mar 2020 |
GBX |
75.45 |
80.6475 |
71.3 |
79.1 |
79.1 |
+1.8 (+2.33%)
|
1,907,265 |
| 25 Mar 2020 |
GBX |
79 |
88.2 |
72.35 |
77.3 |
77.3 |
-1.7 (-2.15%)
|
2,575,590 |
| 24 Mar 2020 |
GBX |
66.6 |
81.3 |
66.6 |
79 |
79 |
+12.45 (+18.71%)
|
3,063,710 |
| 23 Mar 2020 |
GBX |
56 |
68.79 |
56 |
66.55 |
66.55 |
+13.95 (+26.52%)
|
3,669,993 |
