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 |
| 14 Jun 2018 |
GBX |
250.2 |
254.6 |
250.2 |
253.4 |
253.4 |
+0.6 (+0.24%)
|
810,353 |
| 13 Jun 2018 |
GBX |
255.2 |
258.2 |
252.4 |
252.8 |
252.8 |
-2.6 (-1.02%)
|
868,626 |
| 12 Jun 2018 |
GBX |
250.2 |
256 |
249.55 |
255.4 |
255.4 |
+5.4 (+2.16%)
|
1,010,791 |
| 11 Jun 2018 |
GBX |
248.8 |
250.2 |
244.4 |
250 |
250 |
+4.8 (+1.96%)
|
4,438,204 |
| 8 Jun 2018 |
GBX |
245 |
250.5546 |
243.38 |
245.2 |
245.2 |
-1 (-0.41%)
|
9,156,340 |
| 7 Jun 2018 |
GBX |
251.6 |
251.6 |
246.2 |
246.2 |
246.2 |
-2.2 (-0.89%)
|
5,947,441 |
| 6 Jun 2018 |
GBX |
250.4 |
251.6 |
247.6 |
248.4 |
248.4 |
+3.8 (+1.55%)
|
2,040,824 |
| 5 Jun 2018 |
GBX |
247 |
249.88 |
244.6 |
244.6 |
244.6 |
-4.4 (-1.77%)
|
3,309,489 |
| 4 Jun 2018 |
GBX |
250.2 |
251.2 |
247.6 |
249 |
249 |
-0.4 (-0.16%)
|
1,578,899 |
| 1 Jun 2018 |
GBX |
249 |
251 |
247.4 |
249.4 |
249.4 |
+0.4 (+0.16%)
|
1,786,530 |
| 31 May 2018 |
GBX |
247.6 |
255.6 |
245.8 |
249 |
249 |
+1.4 (+0.57%)
|
8,719,321 |
| 30 May 2018 |
GBX |
248.4 |
248.4 |
243.8 |
247.6 |
247.6 |
-0.2 (-0.08%)
|
2,713,435 |
| 29 May 2018 |
GBX |
248 |
255 |
245.8 |
247.8 |
247.8 |
-2.2 (-0.88%)
|
2,690,009 |
| 25 May 2018 |
GBX |
242.2 |
250.8 |
242.2 |
250 |
250 |
+6.6 (+2.71%)
|
4,258,903 |
| 24 May 2018 |
GBX |
251 |
253.6 |
241.97 |
243.4 |
243.4 |
-11.8 (-4.62%)
|
4,737,280 |
| 23 May 2018 |
GBX |
251.4 |
257.4 |
251.4 |
255.2 |
255.2 |
+1.2 (+0.47%)
|
1,377,573 |
| 22 May 2018 |
GBX |
251.4 |
255.11 |
250.93 |
254 |
254 |
+2.2 (+0.87%)
|
707,105 |
| 21 May 2018 |
GBX |
253.6 |
255.29 |
248.4 |
251.8 |
251.8 |
-1.2 (-0.47%)
|
1,017,241 |
| 18 May 2018 |
GBX |
253 |
258 |
250.6 |
253 |
253 |
+2 (+0.80%)
|
1,694,764 |
| 17 May 2018 |
GBX |
248.6 |
253.4 |
150.2 |
251 |
251 |
+3.8 (+1.54%)
|
1,947,799 |
| 16 May 2018 |
GBX |
245.2 |
248.2 |
243 |
247.2 |
247.2 |
+3.2 (+1.31%)
|
1,021,999 |
| 15 May 2018 |
GBX |
245 |
248 |
242.2 |
244 |
244 |
-3 (-1.21%)
|
2,474,682 |
| 14 May 2018 |
GBX |
228.4 |
249.6 |
228.4 |
247 |
247 |
+19.2 (+8.43%)
|
7,477,107 |
| 11 May 2018 |
GBX |
227.6 |
232.2 |
223 |
227.8 |
227.8 |
-1.6 (-0.70%)
|
2,274,114 |
| 10 May 2018 |
GBX |
229.8 |
230.6 |
224.8 |
229.4 |
229.4 |
+0.8 (+0.35%)
|
3,289,740 |
| 9 May 2018 |
GBX |
226 |
231.4 |
225.15 |
228.6 |
228.6 |
+4.4 (+1.96%)
|
1,314,916 |
| 8 May 2018 |
GBX |
225 |
228.6 |
224.2 |
224.2 |
224.2 |
-3.8 (-1.67%)
|
1,473,879 |
| 4 May 2018 |
GBX |
228.2 |
228.2 |
225 |
228 |
228 |
+0.6 (+0.26%)
|
1,173,383 |
| 3 May 2018 |
GBX |
228.2 |
230.6 |
227 |
227.4 |
227.4 |
-0.8 (-0.35%)
|
767,953 |
| 2 May 2018 |
GBX |
227.6 |
233.2 |
220 |
228.2 |
228.2 |
+1.2 (+0.53%)
|
29,535,980 |
