Spire Healthcare Group PLC SPI
LSE · Birleşik Krallık · Sağlık Hizmetleri
GBp 247,70+0,19 (+%0,08)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 246,50 | +%0,41 | GBp 245,50 | GBp 246,50 | GBp 245,50 | 9,88M |
| 2026-09-29 | GBp 245,50 | -%0,20 | GBp 246,00 | GBp 246,00 | GBp 245,50 | 953,42K |
| 2026-09-28 | GBp 246,00 | +%0,20 | GBp 245,50 | GBp 246,00 | GBp 245,17 | 3,84M |
| 2026-09-25 | GBp 245,50 | %0,00 | GBp 245,50 | GBp 246,00 | GBp 245,00 | 395,15K |
| 2026-09-24 | GBp 245,50 | %0,00 | GBp 245,50 | GBp 246,00 | GBp 245,00 | 14,50M |
| 2026-09-23 | GBp 245,50 | %0,00 | GBp 245,50 | GBp 246,00 | GBp 245,00 | 2,09M |
| 2026-09-22 | GBp 245,50 | %0,00 | GBp 245,50 | GBp 246,00 | GBp 245,50 | 706,23K |
| 2026-09-21 | GBp 245,50 | %0,00 | GBp 245,00 | GBp 246,00 | GBp 245,00 | 710,79K |
| 2026-09-18 | GBp 245,50 | %0,00 | GBp 245,50 | GBp 245,50 | GBp 245,00 | 612,20K |
| 2026-09-17 | GBp 245,50 | -%0,20 | GBp 246,00 | GBp 246,00 | GBp 245,00 | 8,03M |
| 2026-09-16 | GBp 246,00 | +%0,20 | GBp 245,50 | GBp 246,00 | GBp 245,50 | 551,39K |
| 2026-09-15 | GBp 245,50 | -%0,20 | GBp 246,00 | GBp 246,00 | GBp 245,00 | 785,43K |
| 2026-09-14 | GBp 246,00 | %0,00 | GBp 245,50 | GBp 246,00 | GBp 245,00 | 2,15M |
| 2026-09-11 | GBp 246,00 | -%0,20 | GBp 246,50 | GBp 246,50 | GBp 245,50 | 2,81M |
| 2026-09-10 | GBp 246,50 | +%0,20 | GBp 246,00 | GBp 246,50 | GBp 245,00 | 4,74M |
| 2026-09-09 | GBp 246,00 | +%0,20 | GBp 246,00 | GBp 246,00 | GBp 245,00 | 3,05M |
| 2026-09-08 | GBp 245,50 | +%0,20 | GBp 245,50 | GBp 246,00 | GBp 245,00 | 30,76M |
| 2026-09-07 | GBp 245,00 | +%2,94 | GBp 245,00 | GBp 246,00 | GBp 245,00 | 8,82M |
| 2026-09-04 | GBp 238,00 | -%1,24 | GBp 241,00 | GBp 242,59 | GBp 236,50 | 3,53M |
| 2026-09-03 | GBp 241,00 | +%2,12 | GBp 240,50 | GBp 242,00 | GBp 235,00 | 2,15M |
| 2026-09-02 | GBp 236,00 | -%0,42 | GBp 232,50 | GBp 238,00 | GBp 232,50 | 788,86K |
| 2026-09-01 | GBp 237,00 | +%0,85 | GBp 235,00 | GBp 237,50 | GBp 233,00 | 807,05K |
| 2026-08-28 | GBp 235,00 | +%0,21 | GBp 231,00 | GBp 237,50 | GBp 231,00 | 955,83K |
| 2026-08-27 | GBp 234,50 | -%0,64 | GBp 240,00 | GBp 240,00 | GBp 234,50 | 494,85K |
| 2026-08-26 | GBp 236,00 | -%0,42 | GBp 236,00 | GBp 239,50 | GBp 235,63 | 644,41K |
| 2026-08-25 | GBp 237,00 | +%1,07 | GBp 235,00 | GBp 237,00 | GBp 233,00 | 572,83K |
| 2026-08-24 | GBp 234,50 | -%0,21 | GBp 230,50 | GBp 237,00 | GBp 230,50 | 541,04K |
| 2026-08-21 | GBp 235,00 | -%0,42 | GBp 235,50 | GBp 236,00 | GBp 231,93 | 1,43M |
| 2026-08-20 | GBp 236,00 | +%0,21 | GBp 235,00 | GBp 236,50 | GBp 234,00 | 738,14K |
| 2026-08-19 | GBp 235,50 | +%0,21 | GBp 234,50 | GBp 236,00 | GBp 232,00 | 391,38K |
| 2026-08-18 | GBp 235,00 | +%0,21 | GBp 236,50 | GBp 236,50 | GBp 234,18 | 605,66K |
| 2026-08-17 | GBp 234,50 | +%0,21 | GBp 234,00 | GBp 234,50 | GBp 232,00 | 375,90K |
| 2026-08-14 | GBp 234,00 | +%1,30 | GBp 231,50 | GBp 234,00 | GBp 229,00 | 861,68K |
| 2026-08-13 | GBp 231,00 | +%0,43 | GBp 235,00 | GBp 235,00 | GBp 229,50 | 934,77K |
| 2026-08-12 | GBp 230,00 | %0,00 | GBp 234,00 | GBp 234,00 | GBp 229,00 | 1,06M |
| 2026-08-11 | GBp 230,00 | -%1,29 | GBp 235,00 | GBp 235,00 | GBp 229,00 | 757,37K |
| 2026-08-10 | GBp 233,00 | -%0,43 | GBp 235,00 | GBp 236,50 | GBp 233,00 | 795,07K |
| 2026-08-07 | GBp 234,00 | -%0,43 | GBp 235,00 | GBp 236,50 | GBp 233,00 | 975,88K |
| 2026-08-06 | GBp 235,00 | +%1,08 | GBp 235,00 | GBp 236,50 | GBp 224,35 | 1,89M |
| 2026-08-05 | GBp 232,50 | +%1,09 | GBp 232,50 | GBp 234,00 | GBp 229,50 | 6,04M |
| 2026-08-04 | GBp 230,00 | -%1,29 | GBp 232,50 | GBp 232,50 | GBp 228,00 | 1,89M |
| 2026-08-03 | GBp 233,00 | -%0,21 | GBp 233,00 | GBp 234,50 | GBp 231,00 | 1,61M |
| 2026-07-31 | GBp 233,50 | -%0,43 | GBp 234,50 | GBp 235,00 | GBp 233,00 | 721,79K |
| 2026-07-30 | GBp 234,50 | +%0,21 | GBp 234,00 | GBp 235,00 | GBp 229,50 | 1,56M |
| 2026-07-29 | GBp 234,00 | +%0,21 | GBp 234,00 | GBp 235,00 | GBp 231,14 | 1,56M |
| 2026-07-28 | GBp 233,50 | +%0,86 | GBp 232,00 | GBp 236,00 | GBp 231,00 | 1,20M |
| 2026-07-27 | GBp 231,50 | +%3,35 | GBp 225,00 | GBp 237,50 | GBp 223,50 | 3,76M |
| 2026-07-24 | GBp 224,00 | +%1,36 | GBp 220,50 | GBp 224,50 | GBp 216,00 | 589,96K |
| 2026-07-23 | GBp 221,00 | -%0,45 | GBp 225,00 | GBp 225,00 | GBp 219,50 | 1,06M |
| 2026-07-22 | GBp 222,00 | -%1,77 | GBp 225,00 | GBp 226,50 | GBp 222,00 | 616,39K |
| 2026-07-21 | GBp 226,00 | +%3,67 | GBp 218,50 | GBp 227,00 | GBp 217,50 | 1,15M |
| 2026-07-20 | GBp 218,00 | %0,00 | GBp 219,00 | GBp 219,50 | GBp 217,50 | 178,92K |
| 2026-07-17 | GBp 218,00 | -%0,46 | GBp 214,00 | GBp 220,00 | GBp 214,00 | 304,63K |
| 2026-07-16 | GBp 219,00 | +%0,23 | GBp 223,50 | GBp 223,50 | GBp 217,50 | 1,04M |
| 2026-07-15 | GBp 218,50 | +%0,23 | GBp 219,00 | GBp 222,50 | GBp 217,50 | 879,03K |
| 2026-07-14 | GBp 218,00 | +%0,46 | GBp 214,00 | GBp 219,00 | GBp 214,00 | 812,54K |
| 2026-07-13 | GBp 217,00 | +%0,23 | GBp 218,00 | GBp 218,00 | GBp 214,50 | 1,31M |
| 2026-07-10 | GBp 216,50 | +%0,46 | GBp 214,00 | GBp 217,50 | GBp 214,00 | 1,75M |
| 2026-07-09 | GBp 215,50 | +%1,89 | GBp 216,50 | GBp 216,50 | GBp 212,00 | 5,56M |
| 2026-07-08 | GBp 211,50 | -%2,76 | GBp 218,00 | GBp 218,00 | GBp 210,70 | 2,48M |
| 2026-07-07 | GBp 217,50 | +%0,23 | GBp 219,50 | GBp 219,50 | GBp 216,00 | 1,13M |
| 2026-07-06 | GBp 217,00 | -%0,91 | GBp 218,00 | GBp 219,00 | GBp 215,00 | 1,25M |
| 2026-07-03 | GBp 219,00 | -%0,68 | GBp 221,50 | GBp 222,00 | GBp 218,00 | 1,39M |
| 2026-07-02 | GBp 220,50 | +%1,15 | GBp 217,00 | GBp 222,00 | GBp 217,00 | 926,54K |
| 2026-07-01 | GBp 218,00 | +%1,40 | GBp 217,50 | GBp 218,00 | GBp 214,50 | 978,52K |
| 2026-06-30 | GBp 215,00 | %0,00 | GBp 211,50 | GBp 218,00 | GBp 211,50 | 2,01M |
| 2026-06-29 | GBp 215,00 | -%0,92 | GBp 217,00 | GBp 218,00 | GBp 215,00 | 1,03M |
| 2026-06-26 | GBp 217,00 | -%0,46 | GBp 220,00 | GBp 220,00 | GBp 216,50 | 1,08M |
| 2026-06-25 | GBp 218,00 | -%1,80 | GBp 217,50 | GBp 220,00 | GBp 212,00 | 2,79M |
| 2026-06-24 | GBp 222,00 | +%2,78 | GBp 219,00 | GBp 223,00 | GBp 216,50 | 1,57M |
| 2026-06-23 | GBp 216,00 | +%0,23 | GBp 216,50 | GBp 217,00 | GBp 213,50 | 888,05K |
| 2026-06-22 | GBp 215,50 | -%0,23 | GBp 219,00 | GBp 219,00 | GBp 215,00 | 1,45M |
| 2026-06-19 | GBp 216,00 | %0,00 | GBp 219,00 | GBp 219,00 | GBp 215,00 | 2,33M |
| 2026-06-18 | GBp 216,00 | -%0,23 | GBp 216,50 | GBp 217,00 | GBp 215,00 | 1,43M |
| 2026-06-17 | GBp 216,50 | %0,00 | GBp 220,00 | GBp 220,00 | GBp 215,50 | 858,26K |
| 2026-06-16 | GBp 216,50 | %0,00 | GBp 220,00 | GBp 220,00 | GBp 213,50 | 1,04M |
| 2026-06-15 | GBp 216,50 | -%0,69 | GBp 221,50 | GBp 221,50 | GBp 216,50 | 709,02K |
| 2026-06-12 | GBp 218,00 | -%0,68 | GBp 223,00 | GBp 225,00 | GBp 216,50 | 1,30M |
| 2026-06-11 | GBp 219,50 | +%2,57 | GBp 213,50 | GBp 224,00 | GBp 211,50 | 2,51M |
| 2026-06-10 | GBp 214,00 | -%1,61 | GBp 217,00 | GBp 219,00 | GBp 211,50 | 2,41M |
| 2026-06-09 | GBp 217,50 | %0,00 | GBp 217,50 | GBp 219,00 | GBp 216,50 | 2,06M |
| 2026-06-08 | GBp 217,50 | -%0,23 | GBp 218,00 | GBp 219,00 | GBp 214,00 | 1,59M |
| 2026-06-05 | GBp 218,00 | +%0,46 | GBp 216,50 | GBp 221,00 | GBp 216,00 | 1,48M |
| 2026-06-04 | GBp 217,00 | %0,00 | GBp 216,50 | GBp 218,00 | GBp 215,50 | 1,09M |
| 2026-06-03 | GBp 217,00 | -%0,23 | GBp 216,50 | GBp 219,00 | GBp 215,52 | 6,65M |
| 2026-06-02 | GBp 217,50 | +%0,23 | GBp 217,00 | GBp 220,00 | GBp 217,00 | 1,25M |
| 2026-06-01 | GBp 217,00 | -%1,81 | GBp 216,50 | GBp 221,50 | GBp 216,50 | 2,25M |
| 2026-05-29 | GBp 221,00 | +%1,61 | GBp 219,50 | GBp 222,87 | GBp 218,00 | 2,02M |
| 2026-05-28 | GBp 217,50 | -%0,68 | GBp 218,50 | GBp 219,50 | GBp 216,83 | 1,19M |
| 2026-05-27 | GBp 219,00 | +%0,92 | GBp 217,00 | GBp 219,50 | GBp 217,00 | 1,02M |