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 |
| 1 May 2018 |
GBX |
226.4 |
229 |
226.4 |
227 |
227 |
-1 (-0.44%)
|
6,318,533 |
| 30 Apr 2018 |
GBX |
231.4 |
231.8 |
221.75 |
228 |
228 |
-3.6 (-1.55%)
|
18,433,930 |
| 27 Apr 2018 |
GBX |
230.6 |
236.6 |
230.47 |
231.6 |
231.6 |
+2.6 (+1.14%)
|
1,055,030 |
| 26 Apr 2018 |
GBX |
226 |
230.6 |
226 |
229 |
229 |
+4 (+1.78%)
|
3,492,379 |
| 25 Apr 2018 |
GBX |
229.2 |
232.78 |
225 |
225 |
225 |
-4.6 (-2.00%)
|
10,398,500 |
| 24 Apr 2018 |
GBX |
239.2 |
239.2 |
222 |
229.6 |
229.6 |
-9.4 (-3.93%)
|
2,250,969 |
| 23 Apr 2018 |
GBX |
243.8 |
246.77 |
239 |
239 |
239 |
-5.2 (-2.13%)
|
1,206,592 |
| 20 Apr 2018 |
GBX |
241 |
246.67 |
238.3 |
244.2 |
244.2 |
+4.4 (+1.83%)
|
1,421,409 |
| 19 Apr 2018 |
GBX |
238.6 |
243.2 |
238 |
239.8 |
239.8 |
+1.2 (+0.50%)
|
1,043,865 |
| 18 Apr 2018 |
GBX |
235 |
240 |
233.4 |
238.6 |
238.6 |
+4 (+1.71%)
|
1,414,587 |
| 17 Apr 2018 |
GBX |
231 |
236 |
228.4 |
234.6 |
234.6 |
+4 (+1.73%)
|
1,172,427 |
| 16 Apr 2018 |
GBX |
229 |
235.34 |
228.32 |
230.6 |
230.6 |
+1 (+0.44%)
|
1,392,907 |
| 13 Apr 2018 |
GBX |
223 |
232.4 |
222.4 |
229.6 |
229.6 |
+6.4 (+2.87%)
|
1,676,130 |
| 12 Apr 2018 |
GBX |
218.4 |
224.4 |
218.4 |
223.2 |
223.2 |
+3.2 (+1.45%)
|
979,837 |
| 11 Apr 2018 |
GBX |
217 |
224.6 |
217 |
220 |
220 |
+1.6 (+0.73%)
|
1,206,222 |
| 10 Apr 2018 |
GBX |
214.4 |
219.6 |
213 |
218.4 |
218.4 |
+3.8 (+1.77%)
|
902,293 |
| 9 Apr 2018 |
GBX |
213.4 |
219 |
208.8 |
214.6 |
214.6 |
+3.2 (+1.51%)
|
1,222,840 |
| 6 Apr 2018 |
GBX |
210.8 |
212.2 |
207.92 |
211.4 |
211.4 |
+1.6 (+0.76%)
|
1,387,386 |
| 5 Apr 2018 |
GBX |
207.4 |
210.4 |
206.2 |
209.8 |
209.8 |
+3.8 (+1.84%)
|
1,124,093 |
| 4 Apr 2018 |
GBX |
208.6 |
209.78 |
204.8 |
206 |
206 |
-3.6 (-1.72%)
|
1,891,473 |
| 3 Apr 2018 |
GBX |
209 |
212.8 |
208.2 |
209.6 |
209.6 |
+0.4 (+0.19%)
|
1,281,799 |
| 29 Mar 2018 |
GBX |
211.6 |
212 |
208.4 |
209.2 |
209.2 |
-0.4 (-0.19%)
|
3,354,777 |
| 28 Mar 2018 |
GBX |
210.8 |
212.67 |
209.2 |
209.6 |
209.6 |
-4.4 (-2.06%)
|
2,285,284 |
| 27 Mar 2018 |
GBX |
213.8 |
218.8 |
212.2 |
214 |
214 |
+1.8 (+0.85%)
|
1,738,273 |
| 26 Mar 2018 |
GBX |
212.6 |
214.32 |
210 |
212.2 |
212.2 |
+0.6 (+0.28%)
|
1,474,680 |
| 23 Mar 2018 |
GBX |
210 |
212.8 |
210 |
211.6 |
211.6 |
-0.4 (-0.19%)
|
1,610,418 |
| 22 Mar 2018 |
GBX |
215 |
216.6 |
210.12 |
212 |
212 |
-5.8 (-2.66%)
|
3,840,901 |
| 21 Mar 2018 |
GBX |
215 |
221.47 |
212.4 |
217.8 |
217.8 |
+3.6 (+1.68%)
|
2,597,810 |
| 20 Mar 2018 |
GBX |
217 |
218.4 |
214.2 |
214.2 |
214.2 |
-2.8 (-1.29%)
|
3,185,060 |
| 19 Mar 2018 |
GBX |
215.4 |
218 |
212.6 |
217 |
217 |
-0.4 (-0.18%)
|
1,374,765 |
