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 |
| 27 Feb 2019 |
GBX |
131.5 |
131.5 |
125.9 |
127.3 |
127.3 |
-2.9 (-2.23%)
|
2,073,332 |
| 26 Feb 2019 |
GBX |
126.1 |
131.1 |
125.67 |
130.2 |
130.2 |
+2.1 (+1.64%)
|
1,181,586 |
| 25 Feb 2019 |
GBX |
127.7 |
128.1 |
126 |
128.1 |
128.1 |
+2.3 (+1.83%)
|
1,487,978 |
| 22 Feb 2019 |
GBX |
126.5 |
128.7 |
125.5 |
125.8 |
125.8 |
+0.2 (+0.16%)
|
1,394,752 |
| 21 Feb 2019 |
GBX |
127.1 |
127.7 |
123.8 |
125.6 |
125.6 |
+0.3 (+0.24%)
|
1,648,259 |
| 20 Feb 2019 |
GBX |
125.5 |
126 |
121 |
125.3 |
125.3 |
+1.8 (+1.46%)
|
2,732,560 |
| 19 Feb 2019 |
GBX |
125.8 |
125.9 |
122.3 |
123.5 |
123.5 |
-1.7 (-1.36%)
|
559,841 |
| 18 Feb 2019 |
GBX |
121.8 |
128.1 |
121.7 |
125.2 |
125.2 |
+1.7 (+1.38%)
|
1,001,575 |
| 15 Feb 2019 |
GBX |
124.9 |
125.002 |
121 |
123.5 |
123.5 |
-0.7 (-0.56%)
|
688,802 |
| 14 Feb 2019 |
GBX |
124.2 |
125.9 |
121 |
124.2 |
124.2 |
+2.4 (+1.97%)
|
1,147,655 |
| 13 Feb 2019 |
GBX |
123 |
123.35 |
118.2 |
121.8 |
121.8 |
+0.3 (+0.25%)
|
1,063,101 |
| 12 Feb 2019 |
GBX |
122 |
122.7 |
117.96 |
121.5 |
121.5 |
-5.2 (-4.10%)
|
2,631,555 |
| 11 Feb 2019 |
GBX |
128.1 |
128.1 |
126 |
126.7 |
126.7 |
-0.6 (-0.47%)
|
515,332 |
| 8 Feb 2019 |
GBX |
128.5 |
129.7 |
126 |
127.3 |
127.3 |
+0.7 (+0.55%)
|
1,788,670 |
| 7 Feb 2019 |
GBX |
126.7 |
127.2 |
125.6 |
126.6 |
126.6 |
-0.8 (-0.63%)
|
896,955 |
| 6 Feb 2019 |
GBX |
128.7 |
128.7 |
126 |
127.4 |
127.4 |
-0.6 (-0.47%)
|
941,916 |
| 5 Feb 2019 |
GBX |
127.9 |
129 |
125.8 |
128 |
128 |
+1.2 (+0.95%)
|
794,118 |
| 4 Feb 2019 |
GBX |
127.1 |
127.6 |
125.4 |
126.8 |
126.8 |
+1.3 (+1.04%)
|
1,648,961 |
| 1 Feb 2019 |
GBX |
126.9 |
126.9 |
120.6 |
125.5 |
125.5 |
+1 (+0.80%)
|
827,429 |
| 31 Jan 2019 |
GBX |
119 |
124.5 |
119 |
124.5 |
124.5 |
+5.5 (+4.62%)
|
1,601,540 |
| 30 Jan 2019 |
GBX |
120.4 |
120.8 |
118.4 |
119 |
119 |
-0.2 (-0.17%)
|
1,251,204 |
| 29 Jan 2019 |
GBX |
119.7 |
120.3 |
118.5 |
119.2 |
119.2 |
+0.1 (+0.08%)
|
924,284 |
| 28 Jan 2019 |
GBX |
117.7 |
120 |
117.7 |
119.1 |
119.1 |
+0.6 (+0.51%)
|
1,461,751 |
| 25 Jan 2019 |
GBX |
120.4 |
120.4 |
118 |
118.5 |
118.5 |
+0.4 (+0.34%)
|
1,513,112 |
| 24 Jan 2019 |
GBX |
112.5 |
121.5 |
112.5 |
118.1 |
118.1 |
+3.9 (+3.42%)
|
2,242,570 |
| 23 Jan 2019 |
GBX |
115.1 |
116.9 |
109.1 |
114.2 |
114.2 |
+0.7 (+0.62%)
|
1,820,242 |
| 22 Jan 2019 |
GBX |
114 |
117 |
111.8007 |
113.5 |
113.5 |
+0.9 (+0.80%)
|
1,022,464 |
| 21 Jan 2019 |
GBX |
111.5 |
113.5 |
110.9 |
112.6 |
112.6 |
+1.1 (+0.99%)
|
1,140,551 |
| 18 Jan 2019 |
GBX |
105 |
112.7 |
105 |
111.5 |
111.5 |
+5.5 (+5.19%)
|
1,778,008 |
| 17 Jan 2019 |
GBX |
102.3 |
107.4 |
102.1 |
106 |
106 |
+1.5 (+1.44%)
|
1,507,724 |
