Spire Healthcare Group Plc
Sector:
Health Care,
Industry:
Health Care Facilities
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Sep 2018 |
GBX |
168.8 |
172 |
167.6 |
169.7 |
169.7 |
-0.5 (-0.29%)
|
1,288,928 |
| 6 Sep 2018 |
GBX |
170.3 |
171.2 |
168.2 |
170.2 |
170.2 |
+0.2 (+0.12%)
|
1,148,825 |
| 5 Sep 2018 |
GBX |
168.1 |
172.5 |
168.1 |
170 |
170 |
0.0 (0.0%)
|
2,399,018 |
| 4 Sep 2018 |
GBX |
168.7 |
173 |
168.1 |
170 |
170 |
-2.3 (-1.33%)
|
2,111,462 |
| 3 Sep 2018 |
GBX |
172 |
173.73 |
170.7 |
172.3 |
172.3 |
0.0 (0.0%)
|
672,157 |
| 31 Aug 2018 |
GBX |
171.9 |
176 |
170.7813 |
172.3 |
172.3 |
+0.4 (+0.23%)
|
1,626,060 |
| 30 Aug 2018 |
GBX |
175.5 |
178.9 |
170.6 |
171.9 |
171.9 |
-4.3 (-2.44%)
|
1,739,799 |
| 29 Aug 2018 |
GBX |
174 |
177.1 |
173.3 |
176.2 |
176.2 |
+2.2 (+1.26%)
|
1,745,212 |
| 28 Aug 2018 |
GBX |
171.1 |
175 |
170 |
174 |
174 |
+4 (+2.35%)
|
2,880,738 |
| 24 Aug 2018 |
GBX |
170.2 |
174.4 |
168.9 |
170 |
170 |
-1.8 (-1.05%)
|
4,435,969 |
| 23 Aug 2018 |
GBX |
173.5 |
177.1 |
167.3 |
171.8 |
171.8 |
+1.9 (+1.12%)
|
2,008,606 |
| 22 Aug 2018 |
GBX |
165 |
170.8 |
165 |
169.9 |
169.9 |
+3.7 (+2.23%)
|
1,670,961 |
| 21 Aug 2018 |
GBX |
166.2 |
167.6 |
164.76 |
166.2 |
166.2 |
+1.5 (+0.91%)
|
974,052 |
| 20 Aug 2018 |
GBX |
166.4 |
166.6475 |
162.3 |
164.7 |
164.7 |
+0.7 (+0.43%)
|
2,111,565 |
| 17 Aug 2018 |
GBX |
166 |
166 |
162 |
164 |
164 |
+0.3 (+0.18%)
|
2,073,309 |
| 16 Aug 2018 |
GBX |
159.3 |
167.4 |
159.3 |
163.7 |
163.7 |
+1.5 (+0.92%)
|
2,553,607 |
| 15 Aug 2018 |
GBX |
165 |
168 |
160.1 |
162.2 |
162.2 |
-2.2 (-1.34%)
|
3,128,750 |
| 14 Aug 2018 |
GBX |
160 |
168.12 |
160 |
164.4 |
164.4 |
+3.9 (+2.43%)
|
3,455,195 |
| 13 Aug 2018 |
GBX |
159.1 |
163.1 |
159.1 |
160.5 |
160.5 |
-1.5 (-0.93%)
|
4,521,790 |
| 10 Aug 2018 |
GBX |
156.3 |
167.6 |
156.3 |
162 |
162 |
+2 (+1.25%)
|
10,976,220 |
| 9 Aug 2018 |
GBX |
170.7 |
174.5 |
155 |
160 |
160 |
-12.7 (-7.35%)
|
13,872,330 |
| 8 Aug 2018 |
GBX |
185 |
186.3 |
168.38 |
172.7 |
172.7 |
-17.1 (-9.01%)
|
9,970,851 |
| 7 Aug 2018 |
GBX |
192.1 |
192.8 |
184.64 |
189.8 |
189.8 |
-3.6 (-1.86%)
|
7,734,439 |
| 6 Aug 2018 |
GBX |
183.9 |
196.6 |
178.6 |
193.4 |
193.4 |
-53.8 (-21.76%)
|
12,460,070 |
| 3 Aug 2018 |
GBX |
240.2 |
248.8 |
240.2 |
247.2 |
247.2 |
+1.6 (+0.65%)
|
504,976 |
| 2 Aug 2018 |
GBX |
245.4 |
248.6 |
242.8 |
245.6 |
245.6 |
-1.8 (-0.73%)
|
438,110 |
| 1 Aug 2018 |
GBX |
244.8 |
250.2 |
244.8 |
247.4 |
247.4 |
-0.6 (-0.24%)
|
612,956 |
| 31 Jul 2018 |
GBX |
248.4 |
249 |
247.4 |
248 |
248 |
-2 (-0.80%)
|
1,039,999 |
| 30 Jul 2018 |
GBX |
251 |
251.4 |
248.4 |
250 |
250 |
+0.2 (+0.08%)
|
364,104 |
| 27 Jul 2018 |
GBX |
251.4 |
253.6 |
249.8 |
249.8 |
249.8 |
+0.2 (+0.08%)
|
1,468,049 |
