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 |
| 16 Jan 2019 |
GBX |
102.7 |
104.5 |
99.65 |
104.5 |
104.5 |
+1.8 (+1.75%)
|
2,780,603 |
| 15 Jan 2019 |
GBX |
107.3 |
111.7 |
100.5 |
102.7 |
102.7 |
-13.9 (-11.92%)
|
7,681,251 |
| 14 Jan 2019 |
GBX |
116.3 |
118.6 |
115.9 |
116.6 |
116.6 |
-1.3 (-1.10%)
|
1,110,357 |
| 11 Jan 2019 |
GBX |
119 |
119 |
114.4 |
117.9 |
117.9 |
-0.6 (-0.51%)
|
766,369 |
| 10 Jan 2019 |
GBX |
119 |
119.85 |
114.8 |
118.5 |
118.5 |
+2.3 (+1.98%)
|
1,480,831 |
| 9 Jan 2019 |
GBX |
112 |
117.2 |
112 |
116.2 |
116.2 |
+1.9 (+1.66%)
|
1,047,990 |
| 8 Jan 2019 |
GBX |
114.2 |
117.6 |
113.2 |
114.3 |
114.3 |
-1.5 (-1.30%)
|
923,887 |
| 7 Jan 2019 |
GBX |
111.6 |
116.4 |
111.5 |
115.8 |
115.8 |
+2.2 (+1.94%)
|
971,459 |
| 4 Jan 2019 |
GBX |
112.2 |
116.5 |
112.2 |
113.6 |
113.6 |
+0.5 (+0.44%)
|
990,573 |
| 3 Jan 2019 |
GBX |
111.3 |
114.6 |
110 |
113.1 |
113.1 |
+2.5 (+2.26%)
|
1,337,433 |
| 2 Jan 2019 |
GBX |
109.1 |
111.0536 |
106.7 |
110.6 |
110.6 |
+1.7 (+1.56%)
|
689,585 |
| 31 Dec 2018 |
GBX |
108 |
111.702 |
107.8 |
108.9 |
108.9 |
+0.1 (+0.09%)
|
787,149 |
| 28 Dec 2018 |
GBX |
111.4 |
111.8 |
108.2 |
108.8 |
108.8 |
-0.9 (-0.82%)
|
751,532 |
| 27 Dec 2018 |
GBX |
104.5 |
111.2 |
103.58 |
109.7 |
109.7 |
+5.2 (+4.98%)
|
1,822,579 |
| 24 Dec 2018 |
GBX |
101.2 |
106.3 |
101.2 |
104.5 |
104.5 |
+2.1 (+2.05%)
|
162,917 |
| 21 Dec 2018 |
GBX |
102.5 |
105.1 |
101 |
102.4 |
102.4 |
0.0 (0.0%)
|
8,923,611 |
| 20 Dec 2018 |
GBX |
103.9 |
107.5 |
102.4 |
102.4 |
102.4 |
-3.1 (-2.94%)
|
1,431,816 |
| 19 Dec 2018 |
GBX |
105.8 |
110.11 |
105.1 |
105.5 |
105.5 |
-0.4 (-0.38%)
|
1,459,037 |
| 18 Dec 2018 |
GBX |
98.2 |
108.2 |
96.15 |
105.9 |
105.9 |
+6.45 (+6.49%)
|
2,296,941 |
| 17 Dec 2018 |
GBX |
105.9 |
105.9 |
99.45 |
99.45 |
99.45 |
-3.95 (-3.82%)
|
1,192,870 |
| 14 Dec 2018 |
GBX |
103.7 |
105 |
100.1741 |
103.4 |
103.4 |
-0.6 (-0.58%)
|
4,463,745 |
| 13 Dec 2018 |
GBX |
112.4 |
115.1 |
100.1 |
104 |
104 |
-11.2 (-9.72%)
|
6,805,943 |
| 12 Dec 2018 |
GBX |
112.3 |
115.7 |
110.3 |
115.2 |
115.2 |
+2.2 (+1.95%)
|
1,588,791 |
| 11 Dec 2018 |
GBX |
106.5 |
114.7 |
104.2 |
113 |
113 |
+5.9 (+5.51%)
|
2,058,480 |
| 10 Dec 2018 |
GBX |
109.3 |
116.7 |
105.5 |
107.1 |
107.1 |
+1.3 (+1.23%)
|
3,170,222 |
| 7 Dec 2018 |
GBX |
105 |
107.5 |
104.699 |
105.8 |
105.8 |
+1.3 (+1.24%)
|
1,252,646 |
| 6 Dec 2018 |
GBX |
113 |
113 |
102.8 |
104.5 |
104.5 |
-4.3 (-3.95%)
|
2,587,643 |
| 5 Dec 2018 |
GBX |
113.3 |
115.7 |
108.8 |
108.8 |
108.8 |
-6.5 (-5.64%)
|
1,930,297 |
| 4 Dec 2018 |
GBX |
116.1 |
119.4 |
114.7 |
115.3 |
115.3 |
-0.8 (-0.69%)
|
792,355 |
| 3 Dec 2018 |
GBX |
125.7 |
127.7 |
115.463 |
116.1 |
116.1 |
-8.1 (-6.52%)
|
1,547,200 |
