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 |
| 15 Aug 2017 |
GBX |
335.9 |
340.1 |
335.9 |
337 |
337 |
+1.1 (+0.33%)
|
401,863 |
| 14 Aug 2017 |
GBX |
332.6 |
336.6 |
330.6 |
335.9 |
335.9 |
+5 (+1.51%)
|
913,886 |
| 11 Aug 2017 |
GBX |
333.9 |
335.44 |
329.2 |
330.9 |
330.9 |
-2.7 (-0.81%)
|
434,938 |
| 10 Aug 2017 |
GBX |
332 |
339.5 |
331.5 |
333.6 |
333.6 |
-2.9 (-0.86%)
|
3,003,431 |
| 9 Aug 2017 |
GBX |
337.1 |
337.6 |
333.8 |
336.5 |
336.5 |
+0.5 (+0.15%)
|
312,882 |
| 8 Aug 2017 |
GBX |
337.7 |
337.7 |
335.1 |
336 |
336 |
0.0 (0.0%)
|
300,483 |
| 7 Aug 2017 |
GBX |
338.8 |
338.8 |
334.5 |
336 |
336 |
-1.7 (-0.50%)
|
281,325 |
| 4 Aug 2017 |
GBX |
340 |
340 |
332.9 |
337.7 |
337.7 |
-0.7 (-0.21%)
|
790,369 |
| 3 Aug 2017 |
GBX |
334.8 |
342.8 |
334.8 |
338.4 |
338.4 |
-2.6 (-0.76%)
|
834,653 |
| 2 Aug 2017 |
GBX |
338.8 |
343.1 |
335.9 |
341 |
341 |
+3 (+0.89%)
|
513,137 |
| 1 Aug 2017 |
GBX |
345.5 |
345.9 |
336.5 |
338 |
338 |
-7 (-2.03%)
|
1,766,128 |
| 31 Jul 2017 |
GBX |
350.8 |
354 |
344.6 |
345 |
345 |
-5 (-1.43%)
|
1,804,456 |
| 28 Jul 2017 |
GBX |
352.8 |
352.8 |
345.7 |
350 |
350 |
-3.9 (-1.10%)
|
937,978 |
| 27 Jul 2017 |
GBX |
345.6 |
355.9 |
345.6 |
353.9 |
353.9 |
+5 (+1.43%)
|
792,124 |
| 26 Jul 2017 |
GBX |
346 |
355 |
343.7 |
348.9 |
348.9 |
+6 (+1.75%)
|
2,035,654 |
| 25 Jul 2017 |
GBX |
346 |
348.8 |
338.7 |
342.9 |
342.9 |
-5.4 (-1.55%)
|
1,096,136 |
| 24 Jul 2017 |
GBX |
341.2 |
350.6 |
337.2 |
348.3 |
348.3 |
+7.3 (+2.14%)
|
1,530,481 |
| 21 Jul 2017 |
GBX |
344.6 |
347.3 |
340 |
341 |
341 |
-4 (-1.16%)
|
697,638 |
| 20 Jul 2017 |
GBX |
341.5 |
346.7 |
340.8 |
345 |
345 |
+2.1 (+0.61%)
|
713,854 |
| 19 Jul 2017 |
GBX |
355.1 |
360.3 |
333.1 |
342.9 |
342.9 |
-17 (-4.72%)
|
2,030,357 |
| 18 Jul 2017 |
GBX |
357.5 |
361.5 |
355.9 |
359.9 |
359.9 |
-1.1 (-0.30%)
|
851,222 |
| 17 Jul 2017 |
GBX |
353 |
362.1 |
348 |
361 |
361 |
+7.3 (+2.06%)
|
1,144,703 |
| 14 Jul 2017 |
GBX |
345 |
358.5 |
342.6 |
353.7 |
353.7 |
+9.8 (+2.85%)
|
1,307,923 |
| 13 Jul 2017 |
GBX |
345.7 |
347.4 |
342.4 |
343.9 |
343.9 |
+0.9 (+0.26%)
|
489,841 |
| 12 Jul 2017 |
GBX |
330.7 |
360 |
329.4 |
343 |
343 |
+13 (+3.94%)
|
2,485,621 |
| 11 Jul 2017 |
GBX |
334 |
334 |
326.6 |
330 |
330 |
+1.6 (+0.49%)
|
582,879 |
| 10 Jul 2017 |
GBX |
331 |
334.3 |
327.3 |
328.4 |
328.4 |
-6.4 (-1.91%)
|
743,204 |
| 7 Jul 2017 |
GBX |
327.1 |
336.8 |
325.5 |
334.8 |
334.8 |
+7.6 (+2.32%)
|
1,635,521 |
| 6 Jul 2017 |
GBX |
320.3 |
328 |
320.3 |
327.2 |
327.2 |
+2.7 (+0.83%)
|
1,071,014 |
| 5 Jul 2017 |
GBX |
321.7 |
325.2 |
316.2 |
324.5 |
324.5 |
+1.5 (+0.46%)
|
264,343 |
