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 |
| 20 Aug 2019 |
GBX |
99 |
100.068 |
98.407 |
98.9 |
98.9 |
-0.85 (-0.85%)
|
59,912 |
| 19 Aug 2019 |
GBX |
99.35 |
100.5 |
98.41 |
99.75 |
99.75 |
+0.45 (+0.45%)
|
353,575 |
| 16 Aug 2019 |
GBX |
100 |
101.1 |
99 |
99.3 |
99.3 |
+0.6 (+0.61%)
|
399,127 |
| 15 Aug 2019 |
GBX |
102.9 |
102.9 |
97.2 |
98.7 |
98.7 |
-1.3 (-1.30%)
|
468,894 |
| 14 Aug 2019 |
GBX |
100.1 |
100.4 |
98.15 |
100 |
100 |
0.0 (0.0%)
|
237,922 |
| 13 Aug 2019 |
GBX |
101.5 |
101.5 |
98.05 |
100 |
100 |
+1.1 (+1.11%)
|
324,713 |
| 12 Aug 2019 |
GBX |
100.2 |
101.8538 |
97.3 |
98.9 |
98.9 |
-1.1 (-1.10%)
|
292,171 |
| 9 Aug 2019 |
GBX |
99.2 |
101 |
99 |
100 |
100 |
-0.7 (-0.70%)
|
315,603 |
| 8 Aug 2019 |
GBX |
95.25 |
101.9 |
95.25 |
100.7 |
100.7 |
+4.45 (+4.62%)
|
630,212 |
| 7 Aug 2019 |
GBX |
100 |
100.138 |
95.7 |
96.25 |
96.25 |
-1.75 (-1.79%)
|
562,049 |
| 6 Aug 2019 |
GBX |
98.55 |
99.7456 |
95.65 |
98 |
98 |
-0.85 (-0.86%)
|
788,808 |
| 5 Aug 2019 |
GBX |
104.1 |
104.96 |
97.4 |
98.85 |
98.85 |
-5.25 (-5.04%)
|
2,838,612 |
| 2 Aug 2019 |
GBX |
109.4 |
110.98 |
103.46 |
104.1 |
104.1 |
-4.9 (-4.50%)
|
1,054,208 |
| 1 Aug 2019 |
GBX |
116.1 |
116.1 |
106.8 |
109 |
109 |
-4.4 (-3.88%)
|
384,872 |
| 31 Jul 2019 |
GBX |
113.5 |
118 |
113.4 |
113.4 |
113.4 |
-3.2 (-2.74%)
|
399,353 |
| 30 Jul 2019 |
GBX |
116.9 |
117.3 |
115 |
116.6 |
116.6 |
+0.2 (+0.17%)
|
149,311 |
| 29 Jul 2019 |
GBX |
116.6 |
117.6 |
113.16 |
116.4 |
116.4 |
+2.1 (+1.84%)
|
111,438 |
| 26 Jul 2019 |
GBX |
114.3 |
114.7 |
111.6 |
114.3 |
114.3 |
-0.7 (-0.61%)
|
88,795 |
| 25 Jul 2019 |
GBX |
118 |
118 |
114.8 |
115 |
115 |
-0.5 (-0.43%)
|
195,112 |
| 24 Jul 2019 |
GBX |
116.1 |
116.5 |
112.8 |
115.5 |
115.5 |
+0.2 (+0.17%)
|
320,311 |
| 23 Jul 2019 |
GBX |
113.5 |
117.5 |
113.5 |
115.3 |
115.3 |
-0.8 (-0.69%)
|
226,559 |
| 22 Jul 2019 |
GBX |
112.1 |
118 |
111.9 |
116.1 |
116.1 |
+1.7 (+1.49%)
|
261,796 |
| 19 Jul 2019 |
GBX |
111.6 |
116.7 |
111.6 |
114.4 |
114.4 |
-0.3 (-0.26%)
|
517,599 |
| 18 Jul 2019 |
GBX |
113.7 |
115.2 |
113 |
114.7 |
114.7 |
0.0 (0.0%)
|
231,456 |
| 17 Jul 2019 |
GBX |
115.7 |
117.8 |
113.2 |
114.7 |
114.7 |
+1.7 (+1.50%)
|
999,398 |
| 16 Jul 2019 |
GBX |
114.8 |
114.8 |
112.5 |
113 |
113 |
+0.8 (+0.71%)
|
360,117 |
| 15 Jul 2019 |
GBX |
111.9 |
114.8 |
111.6 |
112.2 |
112.2 |
+0.6 (+0.54%)
|
207,848 |
| 12 Jul 2019 |
GBX |
109.9 |
113.5 |
109.9 |
111.6 |
111.6 |
-1.4 (-1.24%)
|
689,727 |
| 11 Jul 2019 |
GBX |
115.2 |
115.5 |
112 |
113 |
113 |
-1.7 (-1.48%)
|
1,125,915 |
| 10 Jul 2019 |
GBX |
111 |
115.1 |
111 |
114.7 |
114.7 |
+3.2 (+2.87%)
|
454,335 |
