Spire Healthcare Group Plc Historical Data - SPI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Spire Healthcare Group Plc (SPI)
Spire Healthcare Group Plc (SPI) Historical

Spire Healthcare Group Plc (SPI)

248.00

9.50

(3.98%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	10.5	4.42105263158	237.5	251	235.5	434544	238.37285505	DE
4	21	9.25110132159	227	251	223	576024	233.74473312	DE
12	21	9.25110132159	227	251	221.5	486103	234.6223858	DE
26	28	12.7272727273	220	251	208.5	481930	228.28602854	DE
52	29.5	13.5011441648	218.5	251	204	565985	224.52849076	DE
156	70	39.3258426966	178	267.5	174	944992	231.52614016	DE
260	118.4	91.3580246914	129.6	267.5	51.1	851859	191.56636978	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	248	9.5	3.98	240	251	240	3774281
1713371400	238.5	0	0.00	238.5	241.5	238.5	550245
1713285000	238.5	-0.5	-0.21	238	239	236.5	455441
1713198600	239	1	0.42	241	241	237.5	307267
1712939400	238	0	0.00	238	240	237.5	316059
1712853000	238	1	0.42	237.5	238	235.5	543709
1712766600	237	5.5	2.38	233	237	232.5	504927
1712680200	231.5	-3.5	-1.49	234	235	231	466290
1712593800	235	1	0.43	233.5	236	231.5	660777
1712334600	234	0	0.00	233.5	234.5	231.5	161597
1712248200	234	2.5	1.08	232.5	234	230.5	2084116
1712161800	231.5	-2	-0.86	232.5	233	230.5	209131
1712075400	233.5	1.5	0.65	231.5	233.5	231.5	236410
1711647000	232	0	0.00	231.5	234.5	231.5	404918
1711560600	232	-1.5	-0.64	234	234	230.5	430218
1711474200	233.5	3.5	1.52	231.5	233.5	229	298927
1711387800	230	-1	-0.43	235	235	230	385938
1711128600	231	1	0.43	233	233	230	256805
1711042200	230	5	2.22	227	232.5	223	2095652
1710955800	225	-5	-2.17	234.5	234.5	224.5	996778
1710869400	230	-4.5	-1.92	233.5	235	230	247637
1710783000	234.5	-0.5	-0.21	238.5	238.5	234	176089
1710523800	235	-0.5	-0.21	235.5	236.5	235	612093
1710437400	235.5	-2.5	-1.05	238	238.5	235	249642
1710351000	238	2	0.85	235	239.5	235	509996
1710264600	236	-0.5	-0.21	237	238	236	267324
1710178200	236.5	-1.5	-0.63	237	237.5	235	106688
1709919000	238	1.5	0.63	238	240	236	246022
1709832600	236.5	-2	-0.84	238.5	242.5	236.5	277907
1709746200	238.5	4.5	1.92	235	239.5	235	763121
1709659800	234	3	1.30	231	234	230.5	426903
1709573400	231	-2	-0.86	232.5	234	231	257175
1709314200	233	7.5	3.33	228	234	227.5	528921
1709227800	225.5	-11	-4.65	235	237.5	221.5	2624155
1709141400	236.5	-5.5	-2.27	241	242	236.5	249143
1709055000	242	0	0.00	242	242	240	320159
1708968600	242	0.5	0.21	241.5	243.5	240.5	582444
1708709400	241.5	0	0.00	242	243.5	241.5	245719
1708623000	241.5	2.5	1.05	239.5	242	239	1607829
1708536600	239	-1	-0.42	239	240.5	239	254825
1708450200	240	-1.5	-0.62	241.5	242	239.5	141366
1708363800	241.5	-1.5	-0.62	242.5	243.5	241.5	147458
1708104600	243	2	0.83	241.5	244	241.5	217094
1708018200	241	3.5	1.47	237	242.5	237	391940
1707931800	237.5	0.5	0.21	238	239	236	324299
1707845400	237	-1	-0.42	237.5	240.5	236	255585
1707759000	238	1	0.42	237.5	238.5	237	99899
1707499800	237	-3	-1.25	239.5	240.5	236.5	135017
1707413400	240	2	0.84	238	241.5	238	265770
1707327000	238	3	1.28	233	238	233	136601
1707240600	235	1	0.43	234.5	236.5	232	289283
1707154200	234	-2.5	-1.06	237	237.5	233.5	266621
1706895000	236.5	1.5	0.64	237.5	238	235	272302
1706808600	235	-2	-0.84	237.5	238	234.5	138090
1706722200	237	2	0.85	236	238	235	520344
1706635800	235	-1.5	-0.63	237	238	235	463007
1706549400	236.5	-2	-0.84	239	239	236	213492
1706290200	238.5	9	3.92	229.5	240	229.5	1725989
1706203800	229.5	2	0.88	227	229.5	227	270800
1706117400	227.5	0.5	0.22	228	229.5	227.5	300978
1706031000	227	-1	-0.44	229	230.5	227	1766155
1705944600	228	3	1.33	225	228.5	225	388723
1705685400	225	0	0.00	226	228	224.5	2439054

Spire Healthcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions