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 |
| 13 Nov 2019 |
GBX |
115 |
117.5108 |
114.9 |
115 |
115 |
-2.8 (-2.38%)
|
190,700 |
| 12 Nov 2019 |
GBX |
115 |
118.5 |
115 |
117.8 |
117.8 |
+0.4 (+0.34%)
|
362,992 |
| 11 Nov 2019 |
GBX |
116.8 |
119.6208 |
115.759 |
117.4 |
117.4 |
+0.4 (+0.34%)
|
353,793 |
| 8 Nov 2019 |
GBX |
118.7 |
119.5715 |
117 |
117 |
117 |
-2.2 (-1.85%)
|
112,059 |
| 7 Nov 2019 |
GBX |
119.3 |
120 |
118.18 |
119.2 |
119.2 |
-0.7 (-0.58%)
|
141,001 |
| 6 Nov 2019 |
GBX |
118.6 |
120 |
118.5 |
119.9 |
119.9 |
-0.2 (-0.17%)
|
150,809 |
| 5 Nov 2019 |
GBX |
119.6 |
120.9 |
119.1 |
120.1 |
120.1 |
+0.2 (+0.17%)
|
166,567 |
| 4 Nov 2019 |
GBX |
120.1 |
120.1 |
118.1 |
119.9 |
119.9 |
+0.7 (+0.59%)
|
127,646 |
| 1 Nov 2019 |
GBX |
119.2 |
120.3 |
116.8 |
119.2 |
119.2 |
+2.4 (+2.05%)
|
185,736 |
| 31 Oct 2019 |
GBX |
120.3 |
120.3 |
115.7 |
116.8 |
116.8 |
-0.7 (-0.60%)
|
265,027 |
| 30 Oct 2019 |
GBX |
119.2 |
120.2 |
115.4 |
117.5 |
117.5 |
-0.4 (-0.34%)
|
230,672 |
| 29 Oct 2019 |
GBX |
120.3 |
120.7 |
117.17 |
117.9 |
117.9 |
-2.5 (-2.08%)
|
99,600 |
| 28 Oct 2019 |
GBX |
121.5 |
121.5 |
119.1 |
120.4 |
120.4 |
-1.1 (-0.91%)
|
217,351 |
| 25 Oct 2019 |
GBX |
123.8 |
123.8 |
120.3 |
121.5 |
121.5 |
-1.1 (-0.90%)
|
256,592 |
| 24 Oct 2019 |
GBX |
118.8 |
123.51 |
118.8 |
122.6 |
122.6 |
+2.6 (+2.17%)
|
1,317,677 |
| 23 Oct 2019 |
GBX |
123.8 |
123.8 |
119.5 |
120 |
120 |
-4 (-3.23%)
|
1,460,974 |
| 22 Oct 2019 |
GBX |
127.4 |
127.4 |
122.8 |
124 |
124 |
-1 (-0.80%)
|
203,707 |
| 21 Oct 2019 |
GBX |
129.7 |
129.7 |
122.4038 |
125 |
125 |
-1.7 (-1.34%)
|
596,289 |
| 18 Oct 2019 |
GBX |
127.1 |
131.8 |
125.12 |
126.7 |
126.7 |
+0.8 (+0.64%)
|
1,168,188 |
| 17 Oct 2019 |
GBX |
123.6 |
126.3 |
122.6 |
125.9 |
125.9 |
+2.7 (+2.19%)
|
615,605 |
| 16 Oct 2019 |
GBX |
122.6 |
124.2155 |
118.7 |
123.2 |
123.2 |
-1.3 (-1.04%)
|
835,312 |
| 15 Oct 2019 |
GBX |
119.8 |
125.8 |
116.5055 |
124.5 |
124.5 |
+6.6 (+5.60%)
|
340,286 |
| 14 Oct 2019 |
GBX |
123.4 |
123.4 |
116.5 |
117.9 |
117.9 |
-3.5 (-2.88%)
|
277,768 |
| 11 Oct 2019 |
GBX |
116 |
121.6 |
113.688 |
121.4 |
121.4 |
+7.1 (+6.21%)
|
507,702 |
| 10 Oct 2019 |
GBX |
113.9 |
115.1 |
109 |
114.3 |
114.3 |
+3.1 (+2.79%)
|
537,205 |
| 9 Oct 2019 |
GBX |
109.1 |
111.5 |
108.1 |
111.2 |
111.2 |
+3 (+2.77%)
|
420,415 |
| 8 Oct 2019 |
GBX |
112.4 |
112.7 |
108.2 |
108.2 |
108.2 |
-4.4 (-3.91%)
|
349,717 |
| 7 Oct 2019 |
GBX |
115.2 |
115.85 |
111.6 |
112.6 |
112.6 |
-3.4 (-2.93%)
|
187,223 |
| 4 Oct 2019 |
GBX |
115.5 |
118.15 |
115.1 |
116 |
116 |
0.0 (0.0%)
|
222,934 |
| 3 Oct 2019 |
GBX |
114.6 |
118.9 |
113.2 |
116 |
116 |
+4.1 (+3.66%)
|
247,945 |
