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 |
| 21 Sep 2015 |
GBX |
365.1 |
369.1 |
359.7 |
364.8 |
364.8 |
+2.8 (+0.77%)
|
113,104 |
| 18 Sep 2015 |
GBX |
361.3 |
363.3 |
356.6 |
362 |
362 |
+2.5 (+0.70%)
|
415,029 |
| 17 Sep 2015 |
GBX |
362.6 |
367.2 |
355.5 |
359.5 |
359.5 |
-0.4 (-0.11%)
|
168,770 |
| 16 Sep 2015 |
GBX |
360.7 |
363.8 |
359.6 |
359.9 |
359.9 |
-0.1 (-0.03%)
|
401,771 |
| 15 Sep 2015 |
GBX |
354.6 |
364.3 |
350.46 |
360 |
360 |
+6.3 (+1.78%)
|
240,480 |
| 14 Sep 2015 |
GBX |
351.5 |
357.3 |
349.3 |
353.7 |
353.7 |
+5.6 (+1.61%)
|
310,401 |
| 11 Sep 2015 |
GBX |
343.6 |
349 |
343.08 |
348.1 |
348.1 |
+1 (+0.29%)
|
139,024 |
| 10 Sep 2015 |
GBX |
351.3 |
355 |
342.3 |
347.1 |
347.1 |
-2.5 (-0.72%)
|
174,534 |
| 9 Sep 2015 |
GBX |
350.2 |
354.3 |
341 |
349.6 |
349.6 |
+3.7 (+1.07%)
|
181,997 |
| 8 Sep 2015 |
GBX |
350.6 |
353.832 |
344.4 |
345.9 |
345.9 |
-2 (-0.57%)
|
132,535 |
| 7 Sep 2015 |
GBX |
350.6 |
355.7 |
345.6 |
347.9 |
347.9 |
-2 (-0.57%)
|
174,936 |
| 4 Sep 2015 |
GBX |
354 |
357.7 |
346.4 |
349.9 |
349.9 |
-1.5 (-0.43%)
|
284,594 |
| 3 Sep 2015 |
GBX |
348.8 |
355.9 |
346.4 |
351.4 |
351.4 |
+3.1 (+0.89%)
|
414,332 |
| 2 Sep 2015 |
GBX |
351.5 |
355 |
348 |
348.3 |
348.3 |
-0.4 (-0.11%)
|
177,074 |
| 1 Sep 2015 |
GBX |
349.1 |
355 |
344.9 |
348.7 |
348.7 |
-7.3 (-2.05%)
|
158,990 |
| 28 Aug 2015 |
GBX |
357.5 |
358.8 |
350 |
356 |
356 |
-1 (-0.28%)
|
264,818 |
| 27 Aug 2015 |
GBX |
350.4 |
357.8 |
346 |
357 |
357 |
+8.3 (+2.38%)
|
239,526 |
| 26 Aug 2015 |
GBX |
324.9 |
353 |
322.1 |
348.7 |
348.7 |
+18.2 (+5.51%)
|
1,516,338 |
| 25 Aug 2015 |
GBX |
330.7 |
345 |
322.2 |
330.5 |
330.5 |
-1.6 (-0.48%)
|
995,134 |
| 24 Aug 2015 |
GBX |
339.8 |
342.1 |
315.4 |
332.1 |
332.1 |
-12.4 (-3.60%)
|
966,818 |
| 21 Aug 2015 |
GBX |
378.9 |
379 |
340.4937 |
344.5 |
344.5 |
-57.1 (-14.22%)
|
3,541,711 |
| 20 Aug 2015 |
GBX |
397 |
403.4 |
394.3 |
401.6 |
401.6 |
+6 (+1.52%)
|
607,723 |
| 19 Aug 2015 |
GBX |
397.9 |
401 |
395.2 |
395.6 |
395.6 |
+0.5 (+0.13%)
|
2,503,125 |
| 18 Aug 2015 |
GBX |
392.9 |
401.2 |
392.9 |
395.1 |
395.1 |
+2.8 (+0.71%)
|
264,809 |
| 17 Aug 2015 |
GBX |
388 |
397.5 |
388 |
392.3 |
392.3 |
+7.3 (+1.90%)
|
176,754 |
| 14 Aug 2015 |
GBX |
389.6 |
390.6 |
382 |
385 |
385 |
-6.7 (-1.71%)
|
240,234 |
| 13 Aug 2015 |
GBX |
392.4 |
394 |
385 |
391.7 |
391.7 |
+2.6 (+0.67%)
|
334,863 |
| 12 Aug 2015 |
GBX |
390 |
390.3 |
383.3 |
389.1 |
389.1 |
-0.6 (-0.15%)
|
331,345 |
| 11 Aug 2015 |
GBX |
387.6 |
390 |
384.8 |
389.7 |
389.7 |
+1.8 (+0.46%)
|
219,687 |
| 10 Aug 2015 |
GBX |
385.4 |
389.9 |
382.95 |
387.9 |
387.9 |
+3.9 (+1.02%)
|
122,880 |
