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 |
| 16 Mar 2018 |
GBX |
218.6 |
219.2 |
214.6 |
217.4 |
217.4 |
-0.6 (-0.28%)
|
1,946,206 |
| 15 Mar 2018 |
GBX |
217 |
218.4 |
213 |
218 |
218 |
+0.6 (+0.28%)
|
1,385,735 |
| 14 Mar 2018 |
GBX |
218.4 |
220.6 |
217.13 |
217.4 |
217.4 |
-1.6 (-0.73%)
|
2,608,653 |
| 13 Mar 2018 |
GBX |
219.6 |
221.67 |
216.2 |
219 |
219 |
-2 (-0.90%)
|
4,209,936 |
| 12 Mar 2018 |
GBX |
225.8 |
225.8 |
215.4 |
221 |
221 |
-3 (-1.34%)
|
1,153,429 |
| 9 Mar 2018 |
GBX |
220 |
225.4 |
219 |
224 |
224 |
+5 (+2.28%)
|
5,521,103 |
| 8 Mar 2018 |
GBX |
214 |
220.6 |
214 |
219 |
219 |
+5.2 (+2.43%)
|
1,674,729 |
| 7 Mar 2018 |
GBX |
211.4 |
215 |
206.4 |
213.8 |
213.8 |
+2 (+0.94%)
|
2,304,389 |
| 6 Mar 2018 |
GBX |
221.4 |
221.4 |
211.2 |
211.8 |
211.8 |
-7.2 (-3.29%)
|
2,337,887 |
| 5 Mar 2018 |
GBX |
221.4 |
226.07 |
217 |
219 |
219 |
-4.6 (-2.06%)
|
4,550,438 |
| 2 Mar 2018 |
GBX |
218 |
228.6 |
215 |
223.6 |
223.6 |
-1.6 (-0.71%)
|
3,952,728 |
| 1 Mar 2018 |
GBX |
230 |
230.73 |
224.33 |
225.2 |
225.2 |
-4.6 (-2.00%)
|
1,708,531 |
| 28 Feb 2018 |
GBX |
236 |
241.62 |
229.8 |
229.8 |
229.8 |
-6.6 (-2.79%)
|
940,176 |
| 27 Feb 2018 |
GBX |
237 |
238.2 |
234 |
236.4 |
236.4 |
0.0 (0.0%)
|
1,097,191 |
| 26 Feb 2018 |
GBX |
243.2 |
246.4 |
235.6 |
236.4 |
236.4 |
-7.4 (-3.04%)
|
941,584 |
| 23 Feb 2018 |
GBX |
242.8 |
247.2 |
238.8 |
243.8 |
243.8 |
+2.8 (+1.16%)
|
997,272 |
| 22 Feb 2018 |
GBX |
246.4 |
246.4 |
232.6 |
241 |
241 |
-5.6 (-2.27%)
|
2,382,380 |
| 21 Feb 2018 |
GBX |
228.2 |
254.6 |
228.2 |
246.6 |
246.6 |
+13.6 (+5.84%)
|
2,342,858 |
| 20 Feb 2018 |
GBX |
221.8 |
233 |
220 |
233 |
233 |
+13 (+5.91%)
|
1,504,070 |
| 19 Feb 2018 |
GBX |
218.8 |
221.4 |
218.4 |
220 |
220 |
+0.6 (+0.27%)
|
633,729 |
| 16 Feb 2018 |
GBX |
218.4 |
222.6 |
218.4 |
219.4 |
219.4 |
+0.2 (+0.09%)
|
454,590 |
| 15 Feb 2018 |
GBX |
221.4 |
224.4 |
217.8 |
219.2 |
219.2 |
0.0 (0.0%)
|
853,559 |
| 14 Feb 2018 |
GBX |
223.4 |
224.41 |
218.2 |
219.2 |
219.2 |
-4.8 (-2.14%)
|
990,964 |
| 13 Feb 2018 |
GBX |
222.6 |
227.6 |
220.8 |
224 |
224 |
+1.4 (+0.63%)
|
590,772 |
| 12 Feb 2018 |
GBX |
227.4 |
227.43 |
221.6 |
222.6 |
222.6 |
-0.4 (-0.18%)
|
380,554 |
| 9 Feb 2018 |
GBX |
225.4 |
225.6 |
221 |
223 |
223 |
-1.4 (-0.62%)
|
2,298,489 |
| 8 Feb 2018 |
GBX |
227.2 |
228.4 |
223.8 |
224.4 |
224.4 |
-2.8 (-1.23%)
|
881,760 |
| 7 Feb 2018 |
GBX |
228.2 |
229.4 |
223 |
227.2 |
227.2 |
+2 (+0.89%)
|
1,039,779 |
| 6 Feb 2018 |
GBX |
233 |
233 |
222.8 |
225.2 |
225.2 |
-8.6 (-3.68%)
|
1,826,612 |
| 5 Feb 2018 |
GBX |
235 |
239.8 |
230.89 |
233.8 |
233.8 |
-2.2 (-0.93%)
|
917,444 |
