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 |
| 12 Nov 2014 |
GBX |
320.1 |
325.85 |
320.1 |
325 |
325 |
0.0 (0.0%)
|
195,961 |
| 11 Nov 2014 |
GBX |
322 |
329 |
320 |
325 |
325 |
-2.2 (-0.67%)
|
411,140 |
| 10 Nov 2014 |
GBX |
315 |
328 |
315 |
327.2 |
327.2 |
+9.7 (+3.06%)
|
302,446 |
| 7 Nov 2014 |
GBX |
302.2 |
326 |
302.2 |
317.5 |
317.5 |
+18.2 (+6.08%)
|
738,625 |
| 6 Nov 2014 |
GBX |
287.9 |
301.4 |
286.4 |
299.3 |
299.3 |
+15.3 (+5.39%)
|
670,760 |
| 5 Nov 2014 |
GBX |
285 |
286.7 |
283.75 |
284 |
284 |
0.0 (0.0%)
|
260,698 |
| 4 Nov 2014 |
GBX |
284 |
286 |
284 |
284 |
284 |
0.0 (0.0%)
|
135,371 |
| 3 Nov 2014 |
GBX |
280 |
284 |
275.5 |
284 |
284 |
+4 (+1.43%)
|
109,604 |
| 31 Oct 2014 |
GBX |
282 |
282 |
279.6 |
280 |
280 |
0.0 (0.0%)
|
223,032 |
| 30 Oct 2014 |
GBX |
278 |
280 |
275 |
280 |
280 |
+5 (+1.82%)
|
209,741 |
| 29 Oct 2014 |
GBX |
280 |
280 |
268.4 |
275 |
275 |
-5 (-1.79%)
|
265,332 |
| 28 Oct 2014 |
GBX |
280 |
280 |
275.2 |
280 |
280 |
+0.4 (+0.14%)
|
62,623 |
| 27 Oct 2014 |
GBX |
277.5 |
280 |
276.072 |
279.6 |
279.6 |
+1.6 (+0.58%)
|
994,326 |
| 24 Oct 2014 |
GBX |
275 |
278 |
268 |
278 |
278 |
+8.8 (+3.27%)
|
84,889 |
| 23 Oct 2014 |
GBX |
280 |
280 |
268 |
269.2 |
269.2 |
-10.8 (-3.86%)
|
118,754 |
| 22 Oct 2014 |
GBX |
279.1 |
280 |
275 |
280 |
280 |
+2.6 (+0.94%)
|
93,655 |
| 21 Oct 2014 |
GBX |
280 |
280 |
275 |
277.4 |
277.4 |
+2.4 (+0.87%)
|
44,981 |
| 20 Oct 2014 |
GBX |
280 |
280 |
272 |
275 |
275 |
-4.1 (-1.47%)
|
96,438 |
| 17 Oct 2014 |
GBX |
275 |
279.1 |
267.5 |
279.1 |
279.1 |
+9.7 (+3.60%)
|
222,701 |
| 16 Oct 2014 |
GBX |
275 |
276 |
255 |
269.4 |
269.4 |
-0.2 (-0.07%)
|
348,601 |
| 15 Oct 2014 |
GBX |
284.1 |
284.1 |
269.6 |
269.6 |
269.6 |
-12.4 (-4.40%)
|
284,030 |
| 14 Oct 2014 |
GBX |
284.1 |
284.1 |
282 |
282 |
282 |
0.0 (0.0%)
|
277,526 |
| 13 Oct 2014 |
GBX |
282 |
284.1 |
281 |
282 |
282 |
-0.6 (-0.21%)
|
128,620 |
| 10 Oct 2014 |
GBX |
282 |
285 |
282 |
282.6 |
282.6 |
-1.3 (-0.46%)
|
73,164 |
| 9 Oct 2014 |
GBX |
285.9 |
287 |
283.8 |
283.9 |
283.9 |
+2.6 (+0.92%)
|
139,541 |
| 8 Oct 2014 |
GBX |
282 |
282.9 |
281.3 |
281.3 |
281.3 |
-1.5 (-0.53%)
|
490,630 |
| 7 Oct 2014 |
GBX |
284.8 |
284.9 |
282.1 |
282.8 |
282.8 |
-1.6 (-0.56%)
|
114,484 |
| 6 Oct 2014 |
GBX |
285 |
285 |
282.1 |
284.4 |
284.4 |
-0.6 (-0.21%)
|
93,277 |
| 3 Oct 2014 |
GBX |
288 |
288 |
282.4 |
285 |
285 |
-3 (-1.04%)
|
123,592 |
| 2 Oct 2014 |
GBX |
288 |
298.4 |
285 |
288 |
288 |
-4.3 (-1.47%)
|
299,911 |
