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 |
| 2 Feb 2018 |
GBX |
242.8 |
243.4 |
235 |
236 |
236 |
-5.6 (-2.32%)
|
752,394 |
| 1 Feb 2018 |
GBX |
244 |
244.8 |
239.4 |
241.6 |
241.6 |
-2.4 (-0.98%)
|
961,151 |
| 31 Jan 2018 |
GBX |
248.4 |
249.6 |
242.8 |
244 |
244 |
-1.4 (-0.57%)
|
713,425 |
| 30 Jan 2018 |
GBX |
245.4 |
250.74 |
242.4 |
245.4 |
245.4 |
-2.8 (-1.13%)
|
901,603 |
| 29 Jan 2018 |
GBX |
252.6 |
255.6 |
246 |
248.2 |
248.2 |
-5.2 (-2.05%)
|
721,626 |
| 26 Jan 2018 |
GBX |
257.4 |
257.4 |
253 |
253.4 |
253.4 |
-3 (-1.17%)
|
677,022 |
| 25 Jan 2018 |
GBX |
253 |
257.6 |
252 |
256.4 |
256.4 |
+2.4 (+0.94%)
|
566,699 |
| 24 Jan 2018 |
GBX |
252.2 |
256.2 |
250 |
254 |
254 |
+3.2 (+1.28%)
|
1,041,985 |
| 23 Jan 2018 |
GBX |
250 |
259 |
250 |
250.8 |
250.8 |
-0.2 (-0.08%)
|
947,463 |
| 22 Jan 2018 |
GBX |
251 |
254 |
245 |
251 |
251 |
+1.8 (+0.72%)
|
734,558 |
| 19 Jan 2018 |
GBX |
254.2 |
254.8 |
246.6 |
249.2 |
249.2 |
-4.6 (-1.81%)
|
588,521 |
| 18 Jan 2018 |
GBX |
252.6 |
255.6 |
249.6 |
253.8 |
253.8 |
+3.8 (+1.52%)
|
703,989 |
| 17 Jan 2018 |
GBX |
250.6 |
252.2 |
245.4 |
250 |
250 |
+8.4 (+3.48%)
|
1,345,175 |
| 16 Jan 2018 |
GBX |
242 |
249.8 |
239 |
241.6 |
241.6 |
-5 (-2.03%)
|
1,819,894 |
| 15 Jan 2018 |
GBX |
249 |
252 |
246 |
246.6 |
246.6 |
-4.6 (-1.83%)
|
478,957 |
| 12 Jan 2018 |
GBX |
255.4 |
257.2 |
251.2 |
251.2 |
251.2 |
-3.4 (-1.34%)
|
396,738 |
| 11 Jan 2018 |
GBX |
255 |
256.8 |
252.6 |
254.6 |
254.6 |
-3.4 (-1.32%)
|
833,681 |
| 10 Jan 2018 |
GBX |
251.8 |
262.8 |
251.8 |
258 |
258 |
+4.4 (+1.74%)
|
1,373,341 |
| 9 Jan 2018 |
GBX |
258 |
259 |
252.4 |
253.6 |
253.6 |
-3 (-1.17%)
|
464,595 |
| 8 Jan 2018 |
GBX |
253.2 |
258.2 |
252.8 |
256.6 |
256.6 |
+3.4 (+1.34%)
|
1,358,070 |
| 5 Jan 2018 |
GBX |
254.6 |
258.4 |
250.4 |
253.2 |
253.2 |
+0.2 (+0.08%)
|
2,145,093 |
| 4 Jan 2018 |
GBX |
254.8 |
254.8 |
249.2 |
253 |
253 |
0.0 (0.0%)
|
405,975 |
| 3 Jan 2018 |
GBX |
246.8 |
254.6 |
245.2 |
253 |
253 |
+4.4 (+1.77%)
|
648,682 |
| 2 Jan 2018 |
GBX |
256 |
258.6 |
245 |
248.6 |
248.6 |
-5 (-1.97%)
|
1,225,779 |
| 29 Dec 2017 |
GBX |
252.2 |
257.5 |
251 |
253.6 |
253.6 |
+3.4 (+1.36%)
|
410,419 |
| 28 Dec 2017 |
GBX |
247.9 |
252 |
245.45 |
250.2 |
250.2 |
+3.8 (+1.54%)
|
766,380 |
| 27 Dec 2017 |
GBX |
252.1 |
256 |
240 |
246.4 |
246.4 |
+0.3 (+0.12%)
|
1,762,030 |
| 22 Dec 2017 |
GBX |
241.4 |
251.69 |
240.45 |
246.1 |
246.1 |
+5.5 (+2.29%)
|
696,494 |
| 21 Dec 2017 |
GBX |
239.8 |
247.4 |
235.5 |
240.6 |
240.6 |
+2.9 (+1.22%)
|
3,981,423 |
| 20 Dec 2017 |
GBX |
240 |
242.1 |
237.4 |
237.7 |
237.7 |
-2.3 (-0.96%)
|
1,160,084 |
