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 |
| 8 Nov 2017 |
GBX |
299.5 |
303.9 |
296.6 |
302.4 |
302.4 |
+4.3 (+1.44%)
|
975,544 |
| 7 Nov 2017 |
GBX |
299.9 |
304.3 |
294.6 |
298.1 |
298.1 |
-5.9 (-1.94%)
|
746,963 |
| 6 Nov 2017 |
GBX |
306.9 |
306.9 |
300.5 |
304 |
304 |
+1.7 (+0.56%)
|
952,982 |
| 3 Nov 2017 |
GBX |
306.2 |
306.2 |
291.71 |
302.3 |
302.3 |
+1.9 (+0.63%)
|
1,416,240 |
| 2 Nov 2017 |
GBX |
295 |
302.5 |
294.22 |
300.4 |
300.4 |
+2.9 (+0.97%)
|
1,333,344 |
| 1 Nov 2017 |
GBX |
292.6 |
298.6 |
292.6 |
297.5 |
297.5 |
+0.5 (+0.17%)
|
1,347,080 |
| 31 Oct 2017 |
GBX |
294.1 |
298.2 |
290.8 |
297 |
297 |
+4.4 (+1.50%)
|
1,103,950 |
| 30 Oct 2017 |
GBX |
294.4 |
298.15 |
289.43 |
292.6 |
292.6 |
-2.1 (-0.71%)
|
1,943,725 |
| 27 Oct 2017 |
GBX |
294.5 |
300 |
290.5 |
294.7 |
294.7 |
+1.8 (+0.61%)
|
1,835,578 |
| 26 Oct 2017 |
GBX |
303 |
304.1 |
289.7 |
292.9 |
292.9 |
-9.7 (-3.21%)
|
6,808,822 |
| 25 Oct 2017 |
GBX |
299.2 |
307 |
299.2 |
302.6 |
302.6 |
+2.5 (+0.83%)
|
2,049,353 |
| 24 Oct 2017 |
GBX |
301 |
302.51 |
290.262 |
300.1 |
300.1 |
-0.9 (-0.30%)
|
5,515,757 |
| 23 Oct 2017 |
GBX |
293 |
302.1 |
286.1 |
301 |
301 |
+39.7 (+15.19%)
|
23,828,141 |
| 20 Oct 2017 |
GBX |
248 |
261.3 |
246.1 |
261.3 |
261.3 |
+14.3 (+5.79%)
|
6,079,745 |
| 19 Oct 2017 |
GBX |
252 |
257.9 |
243.3 |
247 |
247 |
-3.5 (-1.40%)
|
8,260,370 |
| 18 Oct 2017 |
GBX |
232.3 |
253.4 |
231.4 |
250.5 |
250.5 |
+19.8 (+8.58%)
|
7,781,276 |
| 17 Oct 2017 |
GBX |
230.7 |
230.9 |
227.9 |
230.7 |
230.7 |
+0.5 (+0.22%)
|
2,505,476 |
| 16 Oct 2017 |
GBX |
228.6 |
232 |
228.6 |
230.2 |
230.2 |
+3 (+1.32%)
|
1,640,522 |
| 13 Oct 2017 |
GBX |
228 |
230.5 |
225.4 |
227.2 |
227.2 |
-0.6 (-0.26%)
|
1,336,590 |
| 12 Oct 2017 |
GBX |
227.2 |
234.9 |
225 |
227.8 |
227.8 |
+6.3 (+2.84%)
|
2,784,514 |
| 11 Oct 2017 |
GBX |
224.3 |
226.9 |
218.2 |
221.5 |
221.5 |
-5 (-2.21%)
|
2,135,987 |
| 10 Oct 2017 |
GBX |
229 |
230.4 |
224.4 |
226.5 |
226.5 |
-2.1 (-0.92%)
|
1,446,631 |
| 9 Oct 2017 |
GBX |
221.4 |
234.4884 |
221.4 |
228.6 |
228.6 |
+7 (+3.16%)
|
4,674,699 |
| 6 Oct 2017 |
GBX |
224.8 |
225 |
221.3 |
221.6 |
221.6 |
-2.1 (-0.94%)
|
905,371 |
| 5 Oct 2017 |
GBX |
224.6 |
225.9 |
221.7 |
223.7 |
223.7 |
-0.1 (-0.04%)
|
1,173,143 |
| 4 Oct 2017 |
GBX |
223.6 |
225 |
220.112 |
223.8 |
223.8 |
-0.2 (-0.09%)
|
1,362,132 |
| 3 Oct 2017 |
GBX |
225.2 |
227.5 |
220.5 |
224 |
224 |
+0.1 (+0.04%)
|
1,442,303 |
| 2 Oct 2017 |
GBX |
226 |
227.41 |
223.7 |
223.9 |
223.9 |
-1 (-0.44%)
|
1,805,552 |
| 29 Sep 2017 |
GBX |
226 |
226 |
220.4 |
224.9 |
224.9 |
+0.4 (+0.18%)
|
1,574,422 |
| 28 Sep 2017 |
GBX |
226.7 |
230.5 |
222.4 |
224.5 |
224.5 |
+2.5 (+1.13%)
|
2,324,138 |
