Spire Healthcare Group Plc
Sector:
Health Care,
Industry:
Health Care Facilities
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Oct 2019 |
GBX |
112.5 |
115.2 |
111.1 |
111.9 |
111.9 |
-0.6 (-0.53%)
|
347,583 |
| 1 Oct 2019 |
GBX |
111.5 |
114.4 |
111.5 |
112.5 |
112.5 |
+0.9 (+0.81%)
|
11,455,400 |
| 30 Sep 2019 |
GBX |
112.2 |
114.9 |
111.6 |
111.6 |
111.6 |
-1.7 (-1.50%)
|
244,947 |
| 27 Sep 2019 |
GBX |
114.3 |
114.7 |
111.8 |
113.3 |
113.3 |
+0.8 (+0.71%)
|
222,363 |
| 26 Sep 2019 |
GBX |
115.5 |
117.7 |
112.5 |
112.5 |
112.5 |
-3.2 (-2.77%)
|
165,839 |
| 25 Sep 2019 |
GBX |
118.5 |
118.8 |
113.6 |
115.7 |
115.7 |
-0.2 (-0.17%)
|
207,492 |
| 24 Sep 2019 |
GBX |
119.5 |
119.5 |
115 |
115.9 |
115.9 |
-0.3 (-0.26%)
|
265,583 |
| 23 Sep 2019 |
GBX |
118.9 |
120.6 |
116.2 |
116.2 |
116.2 |
-3.6 (-3.01%)
|
255,291 |
| 20 Sep 2019 |
GBX |
117.8 |
120.1 |
117 |
119.8 |
119.8 |
+4.8 (+4.17%)
|
1,891,779 |
| 19 Sep 2019 |
GBX |
114.2 |
115.91 |
112.88 |
115 |
115 |
+2.3 (+2.04%)
|
1,294,510 |
| 18 Sep 2019 |
GBX |
115.2 |
115.9 |
112.2 |
112.7 |
112.7 |
-2.5 (-2.17%)
|
616,625 |
| 17 Sep 2019 |
GBX |
122.9 |
122.9 |
114.9 |
115.2 |
115.2 |
-6.6 (-5.42%)
|
631,307 |
| 16 Sep 2019 |
GBX |
126 |
127.0389 |
121.5 |
121.8 |
121.8 |
-3.3 (-2.64%)
|
2,486,971 |
| 13 Sep 2019 |
GBX |
125.1 |
125.3185 |
122.2 |
125.1 |
125.1 |
+1.7 (+1.38%)
|
1,067,311 |
| 12 Sep 2019 |
GBX |
120.7 |
124.9 |
120.7 |
123.4 |
123.4 |
+0.2 (+0.16%)
|
409,649 |
| 11 Sep 2019 |
GBX |
123.4 |
124 |
121.5 |
123.2 |
123.2 |
+0.5 (+0.41%)
|
628,042 |
| 10 Sep 2019 |
GBX |
116.8 |
125.4 |
116 |
122.7 |
122.7 |
+6.7 (+5.78%)
|
697,836 |
| 9 Sep 2019 |
GBX |
113.4 |
116.2 |
111.6001 |
116 |
116 |
+4.7 (+4.22%)
|
4,643,935 |
| 6 Sep 2019 |
GBX |
107.9 |
111.3 |
107.9 |
111.3 |
111.3 |
+1.9 (+1.74%)
|
191,650 |
| 5 Sep 2019 |
GBX |
109.2 |
110 |
107.2462 |
109.4 |
109.4 |
+2.8 (+2.63%)
|
238,769 |
| 4 Sep 2019 |
GBX |
106.8 |
109.6 |
105.37 |
106.6 |
106.6 |
+0.6 (+0.57%)
|
447,490 |
| 3 Sep 2019 |
GBX |
105.1 |
106.35 |
104.9978 |
106 |
106 |
+0.9 (+0.86%)
|
241,958 |
| 2 Sep 2019 |
GBX |
105.8 |
108.2999 |
104.98 |
105.1 |
105.1 |
-0.2 (-0.19%)
|
406,341 |
| 30 Aug 2019 |
GBX |
100.1 |
106 |
99.704 |
105.3 |
105.3 |
+5.3 (+5.30%)
|
5,490,205 |
| 29 Aug 2019 |
GBX |
100.1 |
100.1 |
99.3 |
100 |
100 |
0.0 (0.0%)
|
1,094,515 |
| 28 Aug 2019 |
GBX |
99.9 |
102 |
99.53 |
100 |
100 |
0.0 (0.0%)
|
2,203,780 |
| 27 Aug 2019 |
GBX |
99.9 |
100.6 |
98.6699 |
100 |
100 |
+0.1 (+0.10%)
|
1,029,024 |
| 23 Aug 2019 |
GBX |
97.5 |
100 |
97.5 |
99.9 |
99.9 |
+1.5 (+1.52%)
|
2,468,237 |
| 22 Aug 2019 |
GBX |
99.75 |
102 |
96.95 |
98.4 |
98.4 |
-1.6 (-1.60%)
|
1,475,953 |
| 21 Aug 2019 |
GBX |
100 |
101.6 |
99.482 |
100 |
100 |
+1.1 (+1.11%)
|
2,368,047 |
