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 |
| 24 Dec 2014 |
GBX |
346 |
353.5934 |
346 |
349.8 |
349.8 |
+0.2 (+0.06%)
|
34,536 |
| 23 Dec 2014 |
GBX |
341.5 |
349.6 |
340.5 |
349.6 |
349.6 |
+4.9 (+1.42%)
|
79,106 |
| 22 Dec 2014 |
GBX |
342 |
347.0566 |
338.4 |
344.7 |
344.7 |
-2.8 (-0.81%)
|
120,569 |
| 19 Dec 2014 |
GBX |
328 |
352 |
328 |
347.5 |
347.5 |
+17.5 (+5.30%)
|
1,874,091 |
| 18 Dec 2014 |
GBX |
320 |
332 |
317.5593 |
330 |
330 |
+10.3 (+3.22%)
|
223,843 |
| 17 Dec 2014 |
GBX |
314 |
320 |
313.87 |
319.7 |
319.7 |
-0.3 (-0.09%)
|
157,406 |
| 16 Dec 2014 |
GBX |
317.8 |
320 |
313.7748 |
320 |
320 |
+5.5 (+1.75%)
|
118,952 |
| 15 Dec 2014 |
GBX |
325.6 |
330.7 |
310 |
314.5 |
314.5 |
-14.1 (-4.29%)
|
183,261 |
| 12 Dec 2014 |
GBX |
327.3 |
335 |
327.3 |
328.6 |
328.6 |
-1.4 (-0.42%)
|
129,497 |
| 11 Dec 2014 |
GBX |
328 |
335 |
324 |
330 |
330 |
-3.9 (-1.17%)
|
446,473 |
| 10 Dec 2014 |
GBX |
329.2 |
334.9 |
328 |
333.9 |
333.9 |
+4.5 (+1.37%)
|
132,770 |
| 9 Dec 2014 |
GBX |
331.1 |
338 |
329.4 |
329.4 |
329.4 |
-5.6 (-1.67%)
|
112,489 |
| 8 Dec 2014 |
GBX |
331.2 |
338 |
329 |
335 |
335 |
-0.5 (-0.15%)
|
106,846 |
| 5 Dec 2014 |
GBX |
325.5 |
337 |
323 |
335.5 |
335.5 |
+8.3 (+2.54%)
|
225,487 |
| 4 Dec 2014 |
GBX |
332.4 |
332.924 |
323.7 |
327.2 |
327.2 |
-6.8 (-2.04%)
|
171,086 |
| 3 Dec 2014 |
GBX |
320.9 |
340 |
320.9 |
334 |
334 |
+9.5 (+2.93%)
|
250,598 |
| 2 Dec 2014 |
GBX |
320 |
324.6 |
317.1 |
324.5 |
324.5 |
+4.5 (+1.41%)
|
232,436 |
| 1 Dec 2014 |
GBX |
312.6 |
324 |
311.7 |
320 |
320 |
+6 (+1.91%)
|
253,880 |
| 28 Nov 2014 |
GBX |
310 |
315 |
304.4 |
314 |
314 |
+3.8 (+1.23%)
|
917,683 |
| 27 Nov 2014 |
GBX |
321 |
329.1 |
310.2 |
310.2 |
310.2 |
-10.3 (-3.21%)
|
261,740 |
| 26 Nov 2014 |
GBX |
328 |
331.84 |
320.5 |
320.5 |
320.5 |
-6.2 (-1.90%)
|
323,172 |
| 25 Nov 2014 |
GBX |
338.6 |
342 |
326.7 |
326.7 |
326.7 |
-10.3 (-3.06%)
|
2,764,475 |
| 24 Nov 2014 |
GBX |
325 |
341.9 |
325 |
337 |
337 |
+6.5 (+1.97%)
|
304,524 |
| 21 Nov 2014 |
GBX |
331 |
334.65 |
330 |
330.5 |
330.5 |
-4 (-1.20%)
|
541,289 |
| 20 Nov 2014 |
GBX |
329 |
336 |
328.1 |
334.5 |
334.5 |
-1.9 (-0.56%)
|
603,074 |
| 19 Nov 2014 |
GBX |
320 |
336.4 |
318.8 |
336.4 |
336.4 |
+16.4 (+5.12%)
|
1,699,534 |
| 18 Nov 2014 |
GBX |
320 |
320 |
315.3 |
320 |
320 |
+2.5 (+0.79%)
|
210,150 |
| 17 Nov 2014 |
GBX |
314.2 |
320 |
313 |
317.5 |
317.5 |
-3.4 (-1.06%)
|
190,833 |
| 14 Nov 2014 |
GBX |
320.1 |
323.8405 |
316.2 |
320.9 |
320.9 |
-3.7 (-1.14%)
|
253,611 |
| 13 Nov 2014 |
GBX |
320.7 |
325.85 |
320.7 |
324.6 |
324.6 |
-0.4 (-0.12%)
|
301,660 |
