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 |
| 9 Feb 2015 |
GBX |
320.2 |
321.1 |
315 |
315 |
315 |
-2 (-0.63%)
|
140,024 |
| 6 Feb 2015 |
GBX |
317 |
321.1 |
315 |
317 |
317 |
-2 (-0.63%)
|
151,263 |
| 5 Feb 2015 |
GBX |
319.5 |
322.92 |
317.2807 |
319 |
319 |
-1.2 (-0.37%)
|
68,669 |
| 4 Feb 2015 |
GBX |
319 |
321.1 |
318 |
320.2 |
320.2 |
+0.2 (+0.06%)
|
156,260 |
| 3 Feb 2015 |
GBX |
321 |
322.6 |
320 |
320 |
320 |
-1.3 (-0.40%)
|
269,911 |
| 2 Feb 2015 |
GBX |
320.5 |
324.5 |
320 |
321.3 |
321.3 |
+0.3 (+0.09%)
|
231,931 |
| 30 Jan 2015 |
GBX |
317 |
321.9 |
316.3 |
321 |
321 |
+2.1 (+0.66%)
|
415,163 |
| 29 Jan 2015 |
GBX |
316 |
320.8 |
316 |
318.9 |
318.9 |
-0.3 (-0.09%)
|
186,835 |
| 28 Jan 2015 |
GBX |
311.8 |
322 |
308.5 |
319.2 |
319.2 |
+12.5 (+4.08%)
|
702,100 |
| 27 Jan 2015 |
GBX |
320 |
320 |
306.7 |
306.7 |
306.7 |
-9.3 (-2.94%)
|
420,499 |
| 26 Jan 2015 |
GBX |
319.7 |
327.5 |
315 |
316 |
316 |
-8 (-2.47%)
|
471,872 |
| 23 Jan 2015 |
GBX |
329 |
329 |
324 |
324 |
324 |
-0.5 (-0.15%)
|
362,622 |
| 22 Jan 2015 |
GBX |
328 |
334.4 |
323 |
324.5 |
324.5 |
-2.5 (-0.76%)
|
1,796,772 |
| 21 Jan 2015 |
GBX |
330.5 |
330.5 |
324.5 |
327 |
327 |
-1 (-0.30%)
|
213,041 |
| 20 Jan 2015 |
GBX |
321 |
330.8468 |
320 |
328 |
328 |
+6.7 (+2.09%)
|
352,966 |
| 19 Jan 2015 |
GBX |
320 |
321.3 |
318 |
321.3 |
321.3 |
+3.3 (+1.04%)
|
896,179 |
| 16 Jan 2015 |
GBX |
317.6 |
319.8 |
311.29 |
318 |
318 |
+3 (+0.95%)
|
829,255 |
| 15 Jan 2015 |
GBX |
325 |
326.3287 |
315 |
315 |
315 |
-24.8 (-7.30%)
|
5,755,208 |
| 14 Jan 2015 |
GBX |
349 |
353.6709 |
337 |
339.8 |
339.8 |
-13.6 (-3.85%)
|
217,144 |
| 13 Jan 2015 |
GBX |
357 |
359 |
350 |
353.4 |
353.4 |
-3 (-0.84%)
|
255,261 |
| 12 Jan 2015 |
GBX |
360 |
360 |
351.72 |
356.4 |
356.4 |
-1.7 (-0.47%)
|
172,822 |
| 9 Jan 2015 |
GBX |
360 |
360 |
352 |
358.1 |
358.1 |
+1.7 (+0.48%)
|
70,889 |
| 8 Jan 2015 |
GBX |
363 |
363 |
345.1065 |
356.4 |
356.4 |
+1.3 (+0.37%)
|
214,777 |
| 7 Jan 2015 |
GBX |
362 |
362 |
353 |
355.1 |
355.1 |
-1.3 (-0.36%)
|
73,133 |
| 6 Jan 2015 |
GBX |
365.7 |
368.14 |
352.75 |
356.4 |
356.4 |
-11.1 (-3.02%)
|
155,877 |
| 5 Jan 2015 |
GBX |
369.1 |
372.8365 |
365 |
367.5 |
367.5 |
-6 (-1.61%)
|
281,601 |
| 2 Jan 2015 |
GBX |
376.5 |
379.52 |
368.11 |
373.5 |
373.5 |
-6.5 (-1.71%)
|
270,565 |
| 31 Dec 2014 |
GBX |
368.8 |
389.15 |
368.8 |
380 |
380 |
+7.7 (+2.07%)
|
317,112 |
| 30 Dec 2014 |
GBX |
357.5 |
372.3 |
357.5 |
372.3 |
372.3 |
+9.1 (+2.51%)
|
219,982 |
| 29 Dec 2014 |
GBX |
345 |
365 |
345 |
363.2 |
363.2 |
+13.4 (+3.83%)
|
197,399 |
