232.00p+0.00 (+0.00%)28 Mar 2024, 17:40
Spire Healthcare Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 234.00p | 234.00p | 230.50p | 232.00p | 438,818 |
Mar 26, 2024 | 231.50p | 233.50p | 228.94p | 233.50p | 301,671 |
Mar 25, 2024 | 235.00p | 235.00p | 230.00p | 230.00p | 406,393 |
Mar 22, 2024 | 233.00p | 233.00p | 229.77p | 231.00p | 268,446 |
Mar 21, 2024 | 227.00p | 232.50p | 222.70p | 230.00p | 2,039,125 |
Mar 20, 2024 | 234.50p | 234.50p | 224.50p | 225.00p | 996,778 |
Mar 19, 2024 | 233.50p | 239.00p | 230.00p | 230.00p | 253,217 |
Mar 18, 2024 | 238.50p | 238.50p | 234.00p | 234.50p | 182,460 |
Mar 15, 2024 | 235.50p | 236.50p | 235.00p | 235.00p | 623,277 |
Mar 14, 2024 | 238.00p | 238.53p | 235.00p | 235.50p | 252,257 |
Mar 13, 2024 | 235.00p | 239.79p | 235.00p | 238.00p | 517,422 |
Mar 12, 2024 | 237.00p | 238.00p | 236.00p | 236.00p | 268,533 |
Mar 11, 2024 | 237.00p | 239.50p | 235.00p | 236.50p | 109,866 |
Mar 8, 2024 | 238.00p | 243.50p | 236.00p | 238.00p | 249,972 |
Mar 7, 2024 | 238.50p | 242.50p | 236.50p | 236.50p | 329,206 |
Mar 6, 2024 | 235.00p | 239.97p | 233.50p | 238.50p | 768,892 |
Mar 5, 2024 | 231.00p | 234.00p | 230.03p | 234.00p | 507,198 |
Mar 4, 2024 | 232.50p | 234.01p | 231.00p | 231.00p | 262,537 |
Mar 1, 2024 | 228.00p | 234.43p | 227.50p | 233.00p | 545,977 |
Feb 29, 2024 | 235.00p | 237.50p | 221.00p | 225.50p | 2,603,771 |
Feb 28, 2024 | 241.00p | 243.50p | 236.50p | 236.50p | 271,377 |
Feb 27, 2024 | 242.00p | 243.50p | 239.83p | 242.00p | 323,363 |
Feb 26, 2024 | 241.50p | 244.00p | 240.50p | 242.00p | 591,132 |
Feb 23, 2024 | 242.00p | 244.00p | 241.50p | 241.50p | 257,376 |
Feb 22, 2024 | 239.50p | 242.00p | 239.00p | 241.50p | 1,616,036 |
Feb 21, 2024 | 239.00p | 240.89p | 238.50p | 239.00p | 265,663 |
Feb 20, 2024 | 241.50p | 242.50p | 239.50p | 240.00p | 144,807 |
Feb 19, 2024 | 242.50p | 245.00p | 241.50p | 241.50p | 153,253 |
Feb 16, 2024 | 241.50p | 244.12p | 241.00p | 243.00p | 435,742 |
Feb 15, 2024 | 237.00p | 242.50p | 237.00p | 241.00p | 393,305 |
Feb 14, 2024 | 238.00p | 239.00p | 236.00p | 237.50p | 327,603 |
Feb 13, 2024 | 237.50p | 240.50p | 236.00p | 237.00p | 270,220 |
Feb 12, 2024 | 237.50p | 238.50p | 237.00p | 238.00p | 113,759 |
Feb 9, 2024 | 239.50p | 241.84p | 236.50p | 237.00p | 159,074 |
Feb 8, 2024 | 238.00p | 241.50p | 238.00p | 240.00p | 313,395 |
Feb 7, 2024 | 233.00p | 238.50p | 233.00p | 238.00p | 139,126 |
Feb 6, 2024 | 234.50p | 236.50p | 232.00p | 235.00p | 247,781 |
Feb 5, 2024 | 237.00p | 238.50p | 233.50p | 234.00p | 227,669 |
Feb 2, 2024 | 237.50p | 238.00p | 235.00p | 236.50p | 291,390 |
Feb 1, 2024 | 237.50p | 238.50p | 234.50p | 235.00p | 163,925 |
Jan 31, 2024 | 236.00p | 238.50p | 234.50p | 237.00p | 769,000 |
Jan 30, 2024 | 237.00p | 239.00p | 235.00p | 235.00p | 471,064 |
Jan 29, 2024 | 239.00p | 239.00p | 236.00p | 236.50p | 215,260 |
Jan 26, 2024 | 229.50p | 240.00p | 229.39p | 238.50p | 1,628,120 |
Jan 25, 2024 | 227.00p | 229.50p | 227.00p | 229.50p | 278,076 |
Jan 24, 2024 | 228.00p | 229.50p | 227.50p | 227.50p | 300,571 |
Jan 23, 2024 | 229.00p | 230.50p | 227.00p | 227.00p | 1,786,212 |
Jan 22, 2024 | 225.00p | 228.50p | 225.00p | 228.00p | 388,821 |
Jan 19, 2024 | 226.00p | 228.00p | 224.50p | 225.00p | 2,387,297 |
Jan 18, 2024 | 223.00p | 225.50p | 223.00p | 225.00p | 164,357 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.