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 |
| 1 Oct 2014 |
GBX |
286.9 |
300.2 |
283.26 |
292.3 |
292.3 |
+3 (+1.04%)
|
488,564 |
| 30 Sep 2014 |
GBX |
287.5 |
290 |
280.2664 |
289.3 |
289.3 |
+4.8 (+1.69%)
|
331,305 |
| 29 Sep 2014 |
GBX |
281 |
288 |
279.6 |
284.5 |
284.5 |
+2.5 (+0.89%)
|
200,715 |
| 26 Sep 2014 |
GBX |
279.4 |
288 |
279.4 |
282 |
282 |
-1 (-0.35%)
|
521,091 |
| 25 Sep 2014 |
GBX |
287.3 |
287.9 |
279.1 |
283 |
283 |
+0.5 (+0.18%)
|
287,804 |
| 24 Sep 2014 |
GBX |
282.5 |
285.6 |
280.3 |
282.5 |
282.5 |
+2.5 (+0.89%)
|
284,469 |
| 23 Sep 2014 |
GBX |
280 |
284 |
275 |
280 |
280 |
-3.5 (-1.23%)
|
376,950 |
| 22 Sep 2014 |
GBX |
278.5 |
287 |
278.5 |
283.5 |
283.5 |
-0.5 (-0.18%)
|
293,178 |
| 19 Sep 2014 |
GBX |
277 |
289.75 |
273.75 |
284 |
284 |
+7 (+2.53%)
|
6,390,157 |
| 18 Sep 2014 |
GBX |
277 |
277 |
272.04 |
277 |
277 |
0.0 (0.0%)
|
419,233 |
| 17 Sep 2014 |
GBX |
271 |
279 |
270.82 |
277 |
277 |
+2 (+0.73%)
|
556,477 |
| 16 Sep 2014 |
GBX |
274.75 |
275 |
267.5 |
275 |
275 |
0.0 (0.0%)
|
111,677 |
| 15 Sep 2014 |
GBX |
268 |
276 |
266 |
275 |
275 |
+3 (+1.10%)
|
410,002 |
| 12 Sep 2014 |
GBX |
263.25 |
276 |
263.25 |
272 |
272 |
+7 (+2.64%)
|
204,630 |
| 11 Sep 2014 |
GBX |
265 |
274.75 |
265 |
265 |
265 |
-0.5 (-0.19%)
|
145,861 |
| 10 Sep 2014 |
GBX |
268 |
275 |
265.5 |
265.5 |
265.5 |
-2.5 (-0.93%)
|
406,542 |
| 9 Sep 2014 |
GBX |
267 |
270 |
266.25 |
268 |
268 |
-2 (-0.74%)
|
137,888 |
| 8 Sep 2014 |
GBX |
270.25 |
275 |
267 |
270 |
270 |
-1 (-0.37%)
|
245,762 |
| 5 Sep 2014 |
GBX |
270 |
275 |
267.25 |
271 |
271 |
-1 (-0.37%)
|
251,948 |
| 4 Sep 2014 |
GBX |
259 |
274.3367 |
259 |
272 |
272 |
+7 (+2.64%)
|
439,195 |
| 3 Sep 2014 |
GBX |
251 |
272 |
251 |
265 |
265 |
+5.25 (+2.02%)
|
679,702 |
| 2 Sep 2014 |
GBX |
248 |
260 |
248 |
259.75 |
259.75 |
+6.75 (+2.67%)
|
109,828 |
| 1 Sep 2014 |
GBX |
250.5 |
256 |
250.06 |
253 |
253 |
+1.5 (+0.60%)
|
121,419 |
| 29 Aug 2014 |
GBX |
250 |
253.5 |
242 |
251.5 |
251.5 |
+6 (+2.44%)
|
700,028 |
| 28 Aug 2014 |
GBX |
231 |
248 |
231 |
245.5 |
245.5 |
+17.5 (+7.68%)
|
1,550,340 |
| 27 Aug 2014 |
GBX |
220 |
230 |
220 |
228 |
228 |
+1 (+0.44%)
|
69,809 |
| 26 Aug 2014 |
GBX |
220.25 |
229.25 |
220.25 |
227 |
227 |
0.0 (0.0%)
|
75,420 |
| 22 Aug 2014 |
GBX |
220 |
230 |
220 |
227 |
227 |
+2 (+0.89%)
|
91,648 |
| 21 Aug 2014 |
GBX |
220 |
225.75 |
217.384 |
225 |
225 |
+3 (+1.35%)
|
204,633 |
| 20 Aug 2014 |
GBX |
215 |
222 |
215 |
222 |
222 |
+2 (+0.91%)
|
84,385 |
