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 |
| 19 Oct 2018 |
GBX |
111.9 |
113.2 |
106.9 |
109.5 |
109.5 |
-2.8 (-2.49%)
|
5,366,620 |
| 18 Oct 2018 |
GBX |
117.7 |
121.3 |
111.2 |
112.3 |
112.3 |
-6.2 (-5.23%)
|
4,415,168 |
| 17 Oct 2018 |
GBX |
129.6 |
129.6 |
118.5 |
118.5 |
118.5 |
-9.9 (-7.71%)
|
4,400,639 |
| 16 Oct 2018 |
GBX |
125.4 |
129.5 |
123.7 |
128.4 |
128.4 |
+4 (+3.22%)
|
2,650,223 |
| 15 Oct 2018 |
GBX |
124.7 |
125.68 |
121.4715 |
124.4 |
124.4 |
-1.4 (-1.11%)
|
2,414,820 |
| 12 Oct 2018 |
GBX |
127.3 |
128.2293 |
124.9 |
125.8 |
125.8 |
-0.2 (-0.16%)
|
2,455,776 |
| 11 Oct 2018 |
GBX |
125 |
129.6 |
122.4 |
126 |
126 |
-0.3 (-0.24%)
|
3,009,069 |
| 10 Oct 2018 |
GBX |
131.3 |
131.3 |
125.7 |
126.3 |
126.3 |
-5.7 (-4.32%)
|
3,641,188 |
| 9 Oct 2018 |
GBX |
136.1 |
138.6 |
129.6536 |
132 |
132 |
-4.1 (-3.01%)
|
2,045,567 |
| 8 Oct 2018 |
GBX |
136.9 |
143.5 |
135.8 |
136.1 |
136.1 |
-1.4 (-1.02%)
|
1,991,182 |
| 5 Oct 2018 |
GBX |
138 |
138.9 |
133.7 |
137.5 |
137.5 |
-0.5 (-0.36%)
|
2,528,962 |
| 4 Oct 2018 |
GBX |
142 |
142.2 |
132.49 |
138 |
138 |
-8.8 (-5.99%)
|
4,743,018 |
| 3 Oct 2018 |
GBX |
147.7 |
154.32 |
140.3 |
146.8 |
146.8 |
+0.8 (+0.55%)
|
3,983,096 |
| 2 Oct 2018 |
GBX |
147.5 |
152.3 |
145.5 |
146 |
146 |
-0.9 (-0.61%)
|
3,098,292 |
| 1 Oct 2018 |
GBX |
145.1 |
148.5 |
143.31 |
146.9 |
146.9 |
+4.4 (+3.09%)
|
2,788,841 |
| 28 Sep 2018 |
GBX |
143.9 |
145.2 |
139 |
142.5 |
142.5 |
-5 (-3.39%)
|
5,051,488 |
| 27 Sep 2018 |
GBX |
152.9 |
152.9 |
146.3 |
147.5 |
147.5 |
-4.5 (-2.96%)
|
2,878,873 |
| 26 Sep 2018 |
GBX |
152 |
154.6 |
150.5 |
152 |
152 |
-1 (-0.65%)
|
3,789,839 |
| 25 Sep 2018 |
GBX |
157.5 |
159.2 |
151.7 |
153 |
153 |
-5.7 (-3.59%)
|
1,998,023 |
| 24 Sep 2018 |
GBX |
156 |
162.5 |
156 |
158.7 |
158.7 |
-1.2 (-0.75%)
|
1,319,277 |
| 21 Sep 2018 |
GBX |
154.1 |
163.5 |
150.6 |
159.9 |
159.9 |
+4.4 (+2.83%)
|
3,882,165 |
| 20 Sep 2018 |
GBX |
162.7 |
163.2 |
154.6 |
155.5 |
155.5 |
-8.5 (-5.18%)
|
5,376,367 |
| 19 Sep 2018 |
GBX |
166.6 |
168.3 |
164 |
164 |
164 |
-2.7 (-1.62%)
|
8,306,485 |
| 18 Sep 2018 |
GBX |
156.5 |
170 |
148.6 |
166.7 |
166.7 |
-2.5 (-1.48%)
|
10,994,020 |
| 17 Sep 2018 |
GBX |
173.6 |
176 |
168.2 |
169.2 |
169.2 |
-0.3 (-0.18%)
|
2,235,812 |
| 14 Sep 2018 |
GBX |
169.4 |
171.4 |
168.1 |
169.5 |
169.5 |
-0.6 (-0.35%)
|
936,608 |
| 13 Sep 2018 |
GBX |
172.5 |
173.6 |
169.1 |
170.1 |
170.1 |
-1.9 (-1.10%)
|
889,708 |
| 12 Sep 2018 |
GBX |
168.3 |
172 |
165.5 |
172 |
172 |
+3.2 (+1.90%)
|
1,197,599 |
| 11 Sep 2018 |
GBX |
171.7 |
172.8 |
165.9 |
168.8 |
168.8 |
-2.7 (-1.57%)
|
1,433,133 |
| 10 Sep 2018 |
GBX |
169.7 |
173.5 |
167.29 |
171.5 |
171.5 |
+1.8 (+1.06%)
|
1,019,882 |
