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 |
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 |
19 Aug 2014 |
GBX |
214 |
220 |
214 |
220 |
220 |
+1.25 (+0.57%)
|
56,450 |
18 Aug 2014 |
GBX |
218.5 |
218.75 |
217.85 |
218.75 |
218.75 |
-0.25 (-0.11%)
|
38,318 |
15 Aug 2014 |
GBX |
214 |
220.5 |
214 |
219 |
219 |
-0.5 (-0.23%)
|
109,599 |
14 Aug 2014 |
GBX |
213.25 |
220 |
211.75 |
219.5 |
219.5 |
+7 (+3.29%)
|
108,654 |
13 Aug 2014 |
GBX |
211.75 |
212.5 |
211.75 |
212.5 |
212.5 |
0.0 (0.0%)
|
185,364 |
12 Aug 2014 |
GBX |
212.5 |
212.5 |
212 |
212.5 |
212.5 |
0.0 (0.0%)
|
77,643 |
11 Aug 2014 |
GBX |
212.5 |
212.5 |
211.5 |
212.5 |
212.5 |
0.0 (0.0%)
|
50,828 |
8 Aug 2014 |
GBX |
212.25 |
212.5 |
211.25 |
212.5 |
212.5 |
+0.25 (+0.12%)
|
56,610 |
7 Aug 2014 |
GBX |
211 |
213.4768 |
210.25 |
212.25 |
212.25 |
+1 (+0.47%)
|
30,444 |
6 Aug 2014 |
GBX |
212.5 |
212.5 |
210 |
211.25 |
211.25 |
-1.25 (-0.59%)
|
80,890 |
5 Aug 2014 |
GBX |
212 |
212.5 |
210 |
212.5 |
212.5 |
+0.5 (+0.24%)
|
181,756 |
4 Aug 2014 |
GBX |
210 |
212 |
208 |
212 |
212 |
+2 (+0.95%)
|
2,054,863 |
1 Aug 2014 |
GBX |
210.75 |
211 |
208 |
210 |
210 |
-1 (-0.47%)
|
2,134,892 |
31 Jul 2014 |
GBX |
210.25 |
211.56 |
210 |
211 |
211 |
0.0 (0.0%)
|
1,455,104 |
30 Jul 2014 |
GBX |
212 |
212 |
208.75 |
211 |
211 |
-0.5 (-0.24%)
|
72,106 |
29 Jul 2014 |
GBX |
213 |
213.318 |
210.5 |
211.5 |
211.5 |
-2.5 (-1.17%)
|
182,343 |
28 Jul 2014 |
GBX |
212 |
214.13 |
212 |
214 |
214 |
+0.5 (+0.23%)
|
47,388 |
25 Jul 2014 |
GBX |
213 |
214.25 |
212.5 |
213.5 |
213.5 |
0.0 (0.0%)
|
120,539 |
24 Jul 2014 |
GBX |
215 |
215 |
211.75 |
213.5 |
213.5 |
+0.5 (+0.23%)
|
378,348 |
23 Jul 2014 |
GBX |
212.5 |
213 |
211.625 |
213 |
213 |
+1.75 (+0.83%)
|
365,565 |
22 Jul 2014 |
GBX |
210.75 |
212.53 |
210.27 |
211.25 |
211.25 |
+1.25 (+0.60%)
|
511,740 |
21 Jul 2014 |
GBX |
211 |
211 |
210 |
210 |
210 |
-0.5 (-0.24%)
|
2,770,520 |
18 Jul 2014 |
GBX |
211 |
214 |
209 |
210.5 |
210.5 |
0.0 (0.0%)
|
31,649,500 |