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 |
| 9 Jul 2019 |
GBX |
118 |
118 |
109.58 |
111.5 |
111.5 |
-5 (-4.29%)
|
1,100,624 |
| 8 Jul 2019 |
GBX |
120.6 |
120.6 |
116 |
116.5 |
116.5 |
-1.1 (-0.94%)
|
779,076 |
| 5 Jul 2019 |
GBX |
119.3 |
121.05 |
117.4 |
117.6 |
117.6 |
+1.4 (+1.20%)
|
199,578 |
| 4 Jul 2019 |
GBX |
117.7 |
118.6 |
115.48 |
116.2 |
116.2 |
+0.2 (+0.17%)
|
359,996 |
| 3 Jul 2019 |
GBX |
121 |
121 |
115.55 |
116 |
116 |
-2.7 (-2.27%)
|
517,363 |
| 2 Jul 2019 |
GBX |
121.5 |
121.5 |
117.99 |
118.7 |
118.7 |
-0.5 (-0.42%)
|
312,773 |
| 1 Jul 2019 |
GBX |
121.4 |
121.4 |
118.1 |
119.2 |
119.2 |
-0.5 (-0.42%)
|
282,607 |
| 28 Jun 2019 |
GBX |
120.9 |
121.9 |
118.6 |
119.7 |
119.7 |
-0.2 (-0.17%)
|
416,134 |
| 27 Jun 2019 |
GBX |
118.8 |
121.6 |
118.5 |
119.9 |
119.9 |
+1.4 (+1.18%)
|
319,817 |
| 26 Jun 2019 |
GBX |
120.6 |
120.8 |
117.8 |
118.5 |
118.5 |
-0.5 (-0.42%)
|
169,007 |
| 25 Jun 2019 |
GBX |
120.4 |
120.4 |
117 |
119 |
119 |
-0.6 (-0.50%)
|
458,154 |
| 24 Jun 2019 |
GBX |
121.3 |
123 |
119 |
119.6 |
119.6 |
-2.5 (-2.05%)
|
178,778 |
| 21 Jun 2019 |
GBX |
121.7 |
122.9 |
119.94 |
122.1 |
122.1 |
+0.6 (+0.49%)
|
1,267,859 |
| 20 Jun 2019 |
GBX |
123.1 |
126.57 |
121.5 |
121.5 |
121.5 |
-1.7 (-1.38%)
|
339,602 |
| 19 Jun 2019 |
GBX |
122.7 |
125.3 |
120.6 |
123.2 |
123.2 |
+1.2 (+0.98%)
|
362,197 |
| 18 Jun 2019 |
GBX |
124.8 |
125.8 |
122 |
122 |
122 |
-2.1 (-1.69%)
|
413,353 |
| 17 Jun 2019 |
GBX |
126.5 |
126.5 |
123.8 |
124.1 |
124.1 |
-1.4 (-1.12%)
|
318,342 |
| 14 Jun 2019 |
GBX |
128.4 |
128.6 |
124.6 |
125.5 |
125.5 |
-1.1 (-0.87%)
|
1,221,229 |
| 13 Jun 2019 |
GBX |
127.1 |
129.7 |
125.1 |
126.6 |
126.6 |
+2.3 (+1.85%)
|
446,534 |
| 12 Jun 2019 |
GBX |
124.9 |
124.9 |
122.7 |
124.3 |
124.3 |
-0.3 (-0.24%)
|
156,369 |
| 11 Jun 2019 |
GBX |
121.5 |
125.5 |
119.725 |
124.6 |
124.6 |
+3.9 (+3.23%)
|
182,043 |
| 10 Jun 2019 |
GBX |
119.6 |
121.8 |
118.5 |
120.7 |
120.7 |
-2 (-1.63%)
|
121,561 |
| 7 Jun 2019 |
GBX |
118.9 |
123.5 |
118.9 |
122.7 |
122.7 |
+4.5 (+3.81%)
|
371,956 |
| 6 Jun 2019 |
GBX |
116.9 |
122.9 |
116.9 |
118.2 |
118.2 |
-1.2 (-1.01%)
|
4,109,489 |
| 5 Jun 2019 |
GBX |
113.2 |
121 |
113.2 |
119.4 |
119.4 |
+5.2 (+4.55%)
|
494,197 |
| 4 Jun 2019 |
GBX |
118.1 |
118.1 |
113.1 |
114.2 |
114.2 |
-4.4 (-3.71%)
|
487,658 |
| 3 Jun 2019 |
GBX |
125.5 |
125.5 |
118.5 |
118.6 |
118.6 |
-3.7 (-3.03%)
|
277,846 |
| 31 May 2019 |
GBX |
121.2 |
125.46 |
119.7414 |
122.3 |
122.3 |
+1.7 (+1.41%)
|
170,127 |
| 30 May 2019 |
GBX |
116.3 |
121.8 |
115.4 |
120.6 |
120.6 |
+1.6 (+1.34%)
|
275,672 |
| 29 May 2019 |
GBX |
120.6 |
122.5 |
118.4 |
119 |
119 |
-3.9 (-3.17%)
|
241,701 |
