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 |
| 22 May 2017 |
GBX |
345 |
345.6 |
343.5 |
344.4 |
344.4 |
0.0 (0.0%)
|
312,017 |
| 19 May 2017 |
GBX |
345.3 |
348 |
338.2 |
344.4 |
344.4 |
-3.2 (-0.92%)
|
423,236 |
| 18 May 2017 |
GBX |
345.2 |
348.9 |
341.8 |
347.6 |
347.6 |
+1.6 (+0.46%)
|
805,918 |
| 17 May 2017 |
GBX |
352.1 |
352.1 |
345.9 |
346 |
346 |
-3.2 (-0.92%)
|
371,799 |
| 16 May 2017 |
GBX |
346 |
350.5 |
346 |
349.2 |
349.2 |
+2.3 (+0.66%)
|
422,920 |
| 15 May 2017 |
GBX |
349.3 |
353.3 |
346.5 |
346.9 |
346.9 |
-4.4 (-1.25%)
|
692,454 |
| 12 May 2017 |
GBX |
356.3 |
357.5 |
349.9 |
351.3 |
351.3 |
-3.4 (-0.96%)
|
606,956 |
| 11 May 2017 |
GBX |
351.5 |
355.4 |
349.2 |
354.7 |
354.7 |
+3.5 (+1.00%)
|
2,570,075 |
| 10 May 2017 |
GBX |
350.9 |
354.3 |
347.8 |
351.2 |
351.2 |
+1.1 (+0.31%)
|
635,409 |
| 9 May 2017 |
GBX |
341.5 |
358.3 |
341.5 |
350.1 |
350.1 |
+6.9 (+2.01%)
|
629,665 |
| 8 May 2017 |
GBX |
343.1 |
344.8 |
340 |
343.2 |
343.2 |
+1.2 (+0.35%)
|
310,246 |
| 5 May 2017 |
GBX |
341.4 |
342.5 |
338.9 |
342 |
342 |
+1.7 (+0.50%)
|
506,464 |
| 4 May 2017 |
GBX |
339.5 |
341.6 |
337.16 |
340.3 |
340.3 |
+0.4 (+0.12%)
|
688,097 |
| 3 May 2017 |
GBX |
337.8 |
340.6 |
333.7 |
339.9 |
339.9 |
+2.1 (+0.62%)
|
619,430 |
| 2 May 2017 |
GBX |
339.5 |
340.7 |
336.676 |
337.8 |
337.8 |
-0.1 (-0.03%)
|
329,397 |
| 28 Apr 2017 |
GBX |
338.7 |
340 |
333.71 |
337.9 |
337.9 |
+0.8 (+0.24%)
|
601,203 |
| 27 Apr 2017 |
GBX |
326.1 |
340.58 |
323.2 |
337.1 |
337.1 |
+15.5 (+4.82%)
|
1,448,357 |
| 26 Apr 2017 |
GBX |
328.7 |
330.2 |
321.6 |
321.6 |
321.6 |
-8.4 (-2.55%)
|
538,615 |
| 25 Apr 2017 |
GBX |
331.8 |
333.6 |
328.5 |
330 |
330 |
-0.7 (-0.21%)
|
501,656 |
| 24 Apr 2017 |
GBX |
327.9 |
332.2 |
321.4096 |
330.7 |
330.7 |
+8.6 (+2.67%)
|
564,053 |
| 21 Apr 2017 |
GBX |
316.4 |
323.2 |
316.4 |
322.1 |
322.1 |
+0.7 (+0.22%)
|
494,564 |
| 20 Apr 2017 |
GBX |
329.2 |
329.2 |
319.85 |
321.4 |
321.4 |
-3.4 (-1.05%)
|
509,072 |
| 19 Apr 2017 |
GBX |
326.2 |
327.9 |
322.9 |
324.8 |
324.8 |
-0.3 (-0.09%)
|
737,365 |
| 18 Apr 2017 |
GBX |
329.1 |
329.9 |
322.6 |
325.1 |
325.1 |
+0.7 (+0.22%)
|
747,184 |
| 13 Apr 2017 |
GBX |
323.9 |
325.1 |
321.9 |
324.4 |
324.4 |
+0.8 (+0.25%)
|
534,840 |
| 12 Apr 2017 |
GBX |
325.3 |
327.204 |
322 |
323.6 |
323.6 |
-1.8 (-0.55%)
|
786,910 |
| 11 Apr 2017 |
GBX |
323.4 |
327.1 |
323.4 |
325.4 |
325.4 |
+0.2 (+0.06%)
|
339,226 |
| 10 Apr 2017 |
GBX |
324.7 |
327.2 |
324.7 |
325.2 |
325.2 |
-0.2 (-0.06%)
|
301,469 |
| 7 Apr 2017 |
GBX |
321 |
326.9 |
320.4 |
325.4 |
325.4 |
+2.7 (+0.84%)
|
354,079 |
| 6 Apr 2017 |
GBX |
322.9 |
325 |
320.8 |
322.7 |
322.7 |
-2.7 (-0.83%)
|
501,583 |
