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 |
| 17 Oct 2023 |
GBX |
217.5 |
219 |
215.63 |
219 |
219 |
+3.5 (+1.62%)
|
464,345 |
| 16 Oct 2023 |
GBX |
213.5 |
215.73 |
213 |
215.5 |
215.5 |
+2 (+0.94%)
|
1,153,731 |
| 13 Oct 2023 |
GBX |
218 |
219.1072 |
213.5 |
213.5 |
213.5 |
-4.5 (-2.06%)
|
357,846 |
| 12 Oct 2023 |
GBX |
218 |
220 |
214 |
218 |
218 |
+0.5 (+0.23%)
|
266,492 |
| 11 Oct 2023 |
GBX |
216 |
219.5 |
215 |
217.5 |
217.5 |
+0.5 (+0.23%)
|
259,761 |
| 10 Oct 2023 |
GBX |
219.5 |
220.5 |
216.5 |
217 |
217 |
+0.5 (+0.23%)
|
333,377 |
| 9 Oct 2023 |
GBX |
220 |
221.5 |
216.5 |
216.5 |
216.5 |
-4.5 (-2.04%)
|
243,010 |
| 6 Oct 2023 |
GBX |
225 |
225 |
220 |
221 |
221 |
0.0 (0.0%)
|
265,076 |
| 5 Oct 2023 |
GBX |
222.5 |
224.5 |
220 |
221 |
221 |
0.0 (0.0%)
|
472,325 |
| 4 Oct 2023 |
GBX |
221 |
222.9975 |
218.275 |
221 |
221 |
-1 (-0.45%)
|
557,525 |
| 3 Oct 2023 |
GBX |
230 |
230 |
220 |
222 |
222 |
-4 (-1.77%)
|
303,579 |
| 2 Oct 2023 |
GBX |
236 |
236 |
223 |
226 |
226 |
-7.5 (-3.21%)
|
462,893 |
| 29 Sep 2023 |
GBX |
231 |
238 |
231 |
233.5 |
233.5 |
+2.5 (+1.08%)
|
707,681 |
| 28 Sep 2023 |
GBX |
232.5 |
234.5 |
229.5 |
231 |
231 |
0.0 (0.0%)
|
659,622 |
| 27 Sep 2023 |
GBX |
229.5 |
232 |
229.5 |
231 |
231 |
+1.5 (+0.65%)
|
259,815 |
| 26 Sep 2023 |
GBX |
230 |
232 |
227.2007 |
229.5 |
229.5 |
+0.5 (+0.22%)
|
1,119,030 |
| 25 Sep 2023 |
GBX |
223 |
229.5 |
222.45 |
229 |
229 |
+4 (+1.78%)
|
5,460,568 |
| 22 Sep 2023 |
GBX |
228.5 |
231 |
225 |
225 |
225 |
-3 (-1.32%)
|
419,658 |
| 21 Sep 2023 |
GBX |
222 |
230.5 |
222 |
228 |
228 |
+2.5 (+1.11%)
|
846,140 |
| 20 Sep 2023 |
GBX |
224.5 |
227 |
222.205 |
225.5 |
225.5 |
+3.5 (+1.58%)
|
560,641 |
| 19 Sep 2023 |
GBX |
224 |
225.5 |
219.8 |
222 |
222 |
0.0 (0.0%)
|
269,039 |
| 18 Sep 2023 |
GBX |
223.5 |
223.5 |
219.5 |
222 |
222 |
+0.5 (+0.23%)
|
329,465 |
| 15 Sep 2023 |
GBX |
220 |
226 |
219 |
221.5 |
221.5 |
+4.5 (+2.07%)
|
1,495,941 |
| 14 Sep 2023 |
GBX |
217 |
220 |
212.5 |
217 |
217 |
+3 (+1.40%)
|
853,116 |
| 13 Sep 2023 |
GBX |
212 |
214 |
208.815 |
214 |
214 |
+2 (+0.94%)
|
548,594 |
| 12 Sep 2023 |
GBX |
211 |
213 |
211 |
212 |
212 |
-0.5 (-0.24%)
|
162,463 |
| 11 Sep 2023 |
GBX |
208.5 |
213.5754 |
208.5 |
212.5 |
212.5 |
+2.5 (+1.19%)
|
452,527 |
| 8 Sep 2023 |
GBX |
214 |
214 |
207.9494 |
210 |
210 |
-2 (-0.94%)
|
501,500 |
| 7 Sep 2023 |
GBX |
212 |
213 |
206 |
212 |
212 |
0.0 (0.0%)
|
2,073,894 |
| 6 Sep 2023 |
GBX |
214.5 |
215.5 |
210 |
212 |
212 |
-3.5 (-1.62%)
|
471,112 |
