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 |
| 10 Feb 2020 |
GBX |
130.4 |
130.4 |
124.6 |
126 |
126 |
-1.3 (-1.02%)
|
1,658,214 |
| 7 Feb 2020 |
GBX |
129.3 |
130 |
127.3 |
127.3 |
127.3 |
-1.8 (-1.39%)
|
152,433 |
| 6 Feb 2020 |
GBX |
131 |
131 |
128 |
129.1 |
129.1 |
+1.1 (+0.86%)
|
1,972,985 |
| 5 Feb 2020 |
GBX |
132.9 |
132.9 |
126.9286 |
128 |
128 |
-1.8 (-1.39%)
|
345,367 |
| 4 Feb 2020 |
GBX |
132.5 |
132.5 |
129.8 |
129.8 |
129.8 |
+0.4 (+0.31%)
|
151,610 |
| 3 Feb 2020 |
GBX |
133.7 |
133.7 |
128.4 |
129.4 |
129.4 |
-1.6 (-1.22%)
|
198,602 |
| 31 Jan 2020 |
GBX |
132.2 |
132.8978 |
130 |
131 |
131 |
+1 (+0.77%)
|
1,873,197 |
| 30 Jan 2020 |
GBX |
134 |
134 |
129.9 |
130 |
130 |
-2.4 (-1.81%)
|
1,119,670 |
| 29 Jan 2020 |
GBX |
134 |
135.5 |
132.4 |
132.4 |
132.4 |
-1 (-0.75%)
|
422,134 |
| 28 Jan 2020 |
GBX |
133.3 |
135 |
131.0098 |
133.4 |
133.4 |
+1.4 (+1.06%)
|
127,551 |
| 27 Jan 2020 |
GBX |
133 |
136.36 |
130 |
132 |
132 |
-2 (-1.49%)
|
376,122 |
| 24 Jan 2020 |
GBX |
133 |
137.8 |
132.1922 |
134 |
134 |
-0.4 (-0.30%)
|
603,250 |
| 23 Jan 2020 |
GBX |
134 |
137 |
134 |
134.4 |
134.4 |
-0.1 (-0.07%)
|
712,922 |
| 22 Jan 2020 |
GBX |
134.9 |
137 |
134.1 |
134.5 |
134.5 |
+0.3 (+0.22%)
|
494,767 |
| 21 Jan 2020 |
GBX |
135.9 |
136.3 |
130.8 |
134.2 |
134.2 |
-4.8 (-3.45%)
|
575,889 |
| 20 Jan 2020 |
GBX |
139 |
140.74 |
138 |
139 |
139 |
-0.4 (-0.29%)
|
172,895 |
| 17 Jan 2020 |
GBX |
138.3 |
144 |
138.3 |
139.4 |
139.4 |
+0.5 (+0.36%)
|
378,426 |
| 16 Jan 2020 |
GBX |
140 |
144.81 |
138.3 |
138.9 |
138.9 |
-0.1 (-0.07%)
|
3,603,951 |
| 15 Jan 2020 |
GBX |
140 |
140 |
136.6 |
139 |
139 |
+2.3 (+1.68%)
|
220,496 |
| 14 Jan 2020 |
GBX |
138.5 |
139.2 |
134.9 |
136.7 |
136.7 |
-1.2 (-0.87%)
|
253,985 |
| 13 Jan 2020 |
GBX |
139.9 |
139.9 |
135.4 |
137.9 |
137.9 |
-1.1 (-0.79%)
|
313,457 |
| 10 Jan 2020 |
GBX |
140 |
140 |
138.4333 |
139 |
139 |
+0.3 (+0.22%)
|
98,761 |
| 9 Jan 2020 |
GBX |
141.2 |
141.2 |
138.1945 |
138.7 |
138.7 |
+0.4 (+0.29%)
|
215,718 |
| 8 Jan 2020 |
GBX |
139 |
139.6 |
133.6115 |
138.3 |
138.3 |
+1.3 (+0.95%)
|
6,783,790 |
| 7 Jan 2020 |
GBX |
142 |
142 |
137 |
137 |
137 |
-1.7 (-1.23%)
|
170,254 |
| 6 Jan 2020 |
GBX |
139.1 |
141.95 |
136.9 |
138.7 |
138.7 |
-3.6 (-2.53%)
|
247,873 |
| 3 Jan 2020 |
GBX |
145 |
145 |
139.1 |
142.3 |
142.3 |
+0.3 (+0.21%)
|
304,721 |
| 2 Jan 2020 |
GBX |
144 |
144 |
139.3 |
142 |
142 |
0.0 (0.0%)
|
154,529 |
| 31 Dec 2019 |
GBX |
143.3 |
143.3 |
140.4 |
142 |
142 |
-1.3 (-0.91%)
|
263,323 |
| 30 Dec 2019 |
GBX |
139.3 |
143.3 |
139 |
143.3 |
143.3 |
+4.3 (+3.09%)
|
82,815 |
