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 |
| 27 Sep 2017 |
GBX |
226 |
227.85 |
220.3 |
222 |
222 |
-4.2 (-1.86%)
|
2,083,123 |
| 26 Sep 2017 |
GBX |
228.1 |
229.8 |
224.1 |
226.2 |
226.2 |
-1.8 (-0.79%)
|
3,975,691 |
| 25 Sep 2017 |
GBX |
231.2 |
231.47 |
226.5 |
228 |
228 |
-2.7 (-1.17%)
|
1,978,176 |
| 22 Sep 2017 |
GBX |
230 |
242.1 |
229.4 |
230.7 |
230.7 |
+0.7 (+0.30%)
|
3,258,340 |
| 21 Sep 2017 |
GBX |
240.6 |
240.9 |
229.6 |
230 |
230 |
-9.1 (-3.81%)
|
2,184,338 |
| 20 Sep 2017 |
GBX |
246.3 |
249.2 |
239.1 |
239.1 |
239.1 |
-8 (-3.24%)
|
1,587,769 |
| 19 Sep 2017 |
GBX |
250.2 |
253.6 |
247.1 |
247.1 |
247.1 |
-3.1 (-1.24%)
|
1,833,442 |
| 18 Sep 2017 |
GBX |
261.3 |
261.3 |
250.2 |
250.2 |
250.2 |
-10 (-3.84%)
|
4,260,308 |
| 15 Sep 2017 |
GBX |
253 |
264 |
237.1 |
260.2 |
260.2 |
+8 (+3.17%)
|
4,244,995 |
| 14 Sep 2017 |
GBX |
240 |
274.2 |
228.48 |
252.2 |
252.2 |
-57.7 (-18.62%)
|
6,349,768 |
| 13 Sep 2017 |
GBX |
318.9 |
318.9 |
309.7 |
309.9 |
309.9 |
-7.6 (-2.39%)
|
742,419 |
| 12 Sep 2017 |
GBX |
317.9 |
322.26 |
316.1 |
317.5 |
317.5 |
-2.4 (-0.75%)
|
381,277 |
| 11 Sep 2017 |
GBX |
319.6 |
321.3 |
318.27 |
319.9 |
319.9 |
+1.6 (+0.50%)
|
407,230 |
| 8 Sep 2017 |
GBX |
313.3 |
318.3 |
311.95 |
318.3 |
318.3 |
+3.4 (+1.08%)
|
1,571,257 |
| 7 Sep 2017 |
GBX |
318.6 |
320.3 |
314.2 |
314.9 |
314.9 |
-3.9 (-1.22%)
|
1,302,108 |
| 6 Sep 2017 |
GBX |
321.8 |
323 |
313 |
318.8 |
318.8 |
-3.8 (-1.18%)
|
2,426,386 |
| 5 Sep 2017 |
GBX |
321.5 |
325.7 |
321.5 |
322.6 |
322.6 |
-1.4 (-0.43%)
|
351,558 |
| 4 Sep 2017 |
GBX |
326.4 |
329.98 |
322.69 |
324 |
324 |
+0.3 (+0.09%)
|
491,796 |
| 1 Sep 2017 |
GBX |
326 |
327.8 |
323.6 |
323.7 |
323.7 |
-0.9 (-0.28%)
|
671,645 |
| 31 Aug 2017 |
GBX |
332.4 |
333.3 |
322.3 |
324.6 |
324.6 |
-4.6 (-1.40%)
|
1,647,676 |
| 30 Aug 2017 |
GBX |
334.5 |
334.6 |
329.2 |
329.2 |
329.2 |
-3.8 (-1.14%)
|
1,049,141 |
| 29 Aug 2017 |
GBX |
338.1 |
338.1 |
330.9 |
333 |
333 |
-1 (-0.30%)
|
511,661 |
| 25 Aug 2017 |
GBX |
335.3 |
335.4 |
332.3 |
334 |
334 |
-0.4 (-0.12%)
|
325,961 |
| 24 Aug 2017 |
GBX |
336.4 |
336.6 |
334.37 |
334.4 |
334.4 |
-0.6 (-0.18%)
|
344,194 |
| 23 Aug 2017 |
GBX |
337.3 |
337.5 |
334.4 |
335 |
335 |
+0.7 (+0.21%)
|
426,023 |
| 22 Aug 2017 |
GBX |
332.2 |
334.6 |
330.196 |
334.3 |
334.3 |
+1.3 (+0.39%)
|
510,226 |
| 21 Aug 2017 |
GBX |
332.1 |
333.8 |
330.8 |
333 |
333 |
+0.4 (+0.12%)
|
250,523 |
| 18 Aug 2017 |
GBX |
334.8 |
334.8 |
330 |
332.6 |
332.6 |
-3.4 (-1.01%)
|
424,375 |
| 17 Aug 2017 |
GBX |
337.2 |
337.7 |
333.9 |
336 |
336 |
-0.1 (-0.03%)
|
433,029 |
| 16 Aug 2017 |
GBX |
336 |
338.9 |
336 |
336.1 |
336.1 |
-0.9 (-0.27%)
|
745,080 |
