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 |
| 28 May 2019 |
GBX |
127.1 |
127.1 |
121.5 |
122.9 |
122.9 |
-5.1 (-3.98%)
|
840,228 |
| 24 May 2019 |
GBX |
126.3 |
130.4 |
126 |
128 |
128 |
+1.3 (+1.03%)
|
432,800 |
| 23 May 2019 |
GBX |
124.8 |
126.9 |
123.8 |
126.7 |
126.7 |
+0.6 (+0.48%)
|
190,748 |
| 22 May 2019 |
GBX |
122.5 |
128.3 |
122.5 |
126.1 |
126.1 |
+3.6 (+2.94%)
|
409,533 |
| 21 May 2019 |
GBX |
123.9 |
123.9 |
120.4 |
122.5 |
122.5 |
+2 (+1.66%)
|
352,999 |
| 20 May 2019 |
GBX |
121.9 |
122.604 |
119.9 |
120.5 |
120.5 |
-0.5 (-0.41%)
|
174,394 |
| 17 May 2019 |
GBX |
125.4 |
125.4 |
120.3 |
121 |
121 |
-0.9 (-0.74%)
|
403,394 |
| 16 May 2019 |
GBX |
123 |
127.7 |
120.9 |
121.9 |
121.9 |
+0.9 (+0.74%)
|
578,418 |
| 15 May 2019 |
GBX |
121.7 |
122 |
119.4 |
121 |
121 |
+0.1 (+0.08%)
|
418,810 |
| 14 May 2019 |
GBX |
121.6 |
123.3 |
120.3 |
120.9 |
120.9 |
-1.2 (-0.98%)
|
466,166 |
| 13 May 2019 |
GBX |
129.3 |
130.1484 |
121.9 |
122.1 |
122.1 |
-6.5 (-5.05%)
|
409,705 |
| 10 May 2019 |
GBX |
134.5 |
136.4 |
128.2 |
128.6 |
128.6 |
-4.9 (-3.67%)
|
772,448 |
| 9 May 2019 |
GBX |
135.5 |
135.5 |
131.3 |
133.5 |
133.5 |
-2 (-1.48%)
|
226,571 |
| 8 May 2019 |
GBX |
135 |
135.5 |
132.5 |
135.5 |
135.5 |
+1.6 (+1.19%)
|
331,304 |
| 7 May 2019 |
GBX |
134.5 |
137.5 |
133.625 |
133.9 |
133.9 |
-1.5 (-1.11%)
|
948,675 |
| 3 May 2019 |
GBX |
134.8 |
135.5 |
132.8 |
135.4 |
135.4 |
+2.8 (+2.11%)
|
557,499 |
| 2 May 2019 |
GBX |
134.2 |
134.2 |
131.6 |
132.6 |
132.6 |
+1.9 (+1.45%)
|
397,560 |
| 1 May 2019 |
GBX |
135 |
135 |
130.7 |
130.7 |
130.7 |
-3.2 (-2.39%)
|
220,647 |
| 30 Apr 2019 |
GBX |
135 |
135 |
133.5 |
133.9 |
133.9 |
-0.1 (-0.07%)
|
445,608 |
| 29 Apr 2019 |
GBX |
134.1 |
135 |
131.5 |
134 |
134 |
+2.7 (+2.06%)
|
301,435 |
| 26 Apr 2019 |
GBX |
127.7 |
131.3 |
125.4 |
131.3 |
131.3 |
+6 (+4.79%)
|
1,312,215 |
| 25 Apr 2019 |
GBX |
126.6 |
128 |
122.8 |
125.3 |
125.3 |
-4 (-3.09%)
|
731,777 |
| 24 Apr 2019 |
GBX |
132.9 |
133.4 |
127.7 |
129.3 |
129.3 |
-0.7 (-0.54%)
|
2,038,753 |
| 23 Apr 2019 |
GBX |
132.5 |
132.5 |
129.2 |
130 |
130 |
-1.2 (-0.91%)
|
702,857 |
| 18 Apr 2019 |
GBX |
129.6 |
132.2 |
129.6 |
131.2 |
131.2 |
-1.6 (-1.20%)
|
409,613 |
| 17 Apr 2019 |
GBX |
137.4 |
137.4 |
131.6 |
132.8 |
132.8 |
-1.4 (-1.04%)
|
662,391 |
| 16 Apr 2019 |
GBX |
141 |
141 |
130.9 |
134.2 |
134.2 |
-6.8 (-4.82%)
|
1,915,339 |
| 15 Apr 2019 |
GBX |
135 |
141 |
134.1 |
141 |
141 |
+5 (+3.68%)
|
1,943,063 |
| 12 Apr 2019 |
GBX |
134.8 |
136.2 |
133.3 |
136 |
136 |
-1.8 (-1.31%)
|
860,116 |
| 11 Apr 2019 |
GBX |
137.3 |
138 |
134.4 |
137.8 |
137.8 |
+1.5 (+1.10%)
|
617,819 |
