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 |
| 20 Mar 2020 |
GBX |
53.75 |
59.35 |
52.6 |
52.6 |
52.6 |
+0.05 (+0.10%)
|
6,338,332 |
| 19 Mar 2020 |
GBX |
60.4 |
60.45 |
51.1 |
52.55 |
52.55 |
-7.05 (-11.83%)
|
2,464,154 |
| 18 Mar 2020 |
GBX |
60 |
64.75 |
57.55 |
59.6 |
59.6 |
-1.85 (-3.01%)
|
3,113,013 |
| 17 Mar 2020 |
GBX |
75.05 |
78.83 |
61.25 |
61.45 |
61.45 |
-13.6 (-18.12%)
|
1,884,448 |
| 16 Mar 2020 |
GBX |
88.7 |
89.95 |
71.1 |
75.05 |
75.05 |
-12.7 (-14.47%)
|
5,080,957 |
| 13 Mar 2020 |
GBX |
86.45 |
92.758 |
83.75 |
87.75 |
87.75 |
+3.35 (+3.97%)
|
1,749,796 |
| 12 Mar 2020 |
GBX |
96 |
98.4 |
84.4 |
84.4 |
84.4 |
-14 (-14.23%)
|
1,108,367 |
| 11 Mar 2020 |
GBX |
96 |
100.5 |
96 |
98.4 |
98.4 |
+1.4 (+1.44%)
|
786,280 |
| 10 Mar 2020 |
GBX |
101 |
104 |
96.6271 |
97 |
97 |
-3 (-3%)
|
779,143 |
| 9 Mar 2020 |
GBX |
104.3 |
105.4 |
94.75 |
100 |
100 |
-8.2 (-7.58%)
|
1,059,223 |
| 6 Mar 2020 |
GBX |
109.8 |
112.7 |
105.7 |
108.2 |
108.2 |
-2.3 (-2.08%)
|
479,092 |
| 5 Mar 2020 |
GBX |
109 |
115.6 |
109 |
110.5 |
110.5 |
+0.1 (+0.09%)
|
1,312,482 |
| 4 Mar 2020 |
GBX |
111.8 |
114.8 |
110.4 |
110.4 |
110.4 |
-1.4 (-1.25%)
|
444,068 |
| 3 Mar 2020 |
GBX |
114.4 |
118.2969 |
111.8 |
111.8 |
111.8 |
-0.4 (-0.36%)
|
386,657 |
| 2 Mar 2020 |
GBX |
116.5 |
118.1 |
107.47 |
112.2 |
112.2 |
-3.4 (-2.94%)
|
367,040 |
| 28 Feb 2020 |
GBX |
120.6 |
120.6 |
110.1 |
115.6 |
115.6 |
-2.8 (-2.36%)
|
878,177 |
| 27 Feb 2020 |
GBX |
117.5 |
122.4 |
116.4 |
118.4 |
118.4 |
-2 (-1.66%)
|
1,423,118 |
| 26 Feb 2020 |
GBX |
120 |
123.8862 |
118.81 |
120.4 |
120.4 |
-1.6 (-1.31%)
|
550,892 |
| 25 Feb 2020 |
GBX |
127.6 |
127.6 |
122 |
122 |
122 |
-3.9 (-3.10%)
|
226,575 |
| 24 Feb 2020 |
GBX |
129.9 |
133 |
125.9 |
125.9 |
125.9 |
-6.7 (-5.05%)
|
149,927 |
| 21 Feb 2020 |
GBX |
130 |
135.3334 |
130 |
132.6 |
132.6 |
+2 (+1.53%)
|
615,365 |
| 20 Feb 2020 |
GBX |
130 |
132.6 |
128.55 |
130.6 |
130.6 |
+1 (+0.77%)
|
423,252 |
| 19 Feb 2020 |
GBX |
126.6 |
130 |
126.6 |
129.6 |
129.6 |
+4.7 (+3.76%)
|
972,126 |
| 18 Feb 2020 |
GBX |
126.5 |
127.675 |
124.4 |
124.9 |
124.9 |
-2.9 (-2.27%)
|
150,524 |
| 17 Feb 2020 |
GBX |
129.9 |
131.0028 |
127.8 |
127.8 |
127.8 |
-2 (-1.54%)
|
272,478 |
| 14 Feb 2020 |
GBX |
127.7 |
130 |
127.525 |
129.8 |
129.8 |
+2.7 (+2.12%)
|
289,406 |
| 13 Feb 2020 |
GBX |
131 |
131.62 |
126.7 |
127.1 |
127.1 |
-1.4 (-1.09%)
|
194,344 |
| 12 Feb 2020 |
GBX |
126.6 |
129 |
126.6 |
128.5 |
128.5 |
+1.6 (+1.26%)
|
112,361 |
| 11 Feb 2020 |
GBX |
127 |
130 |
126.9 |
126.9 |
126.9 |
+0.9 (+0.71%)
|
113,283 |
| 10 Feb 2020 |
GBX |
130.4 |
130.4 |
124.6 |
126 |
126 |
-1.3 (-1.02%)
|
1,658,214 |
