Share Name Share Symbol Market Type Share ISIN Share Description
Sphere Medical LSE:SPHR London Ordinary Share GB00B551W951 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 8.25p 7.00p 9.00p 8.25p 8.00p - 212,702 16:55:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.0 -5.1 -3.2 - 11.70

Sphere Medical (SPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 20178.25-0.25-2.94%88.50
20 Jun 20178.50.000.00%88.50
19 Jun 20178.50.000.00%88.50
16 Jun 20178.50.000.00%88.5218,646
15 Jun 20178.5+0.25+3.03%7.758.534,510
14 Jun 20178.250.000.00%7.758.251,650
13 Jun 20178.250.000.00%7.758.2523,684
12 Jun 20178.25-0.25-2.94%8.25942,444
09 Jun 20178.50.000.00%7.758.511,764
08 Jun 20178.50.000.00%7.758.56,600
07 Jun 20178.5-0.13-1.45%88.62531,993
06 Jun 20178.625-0.13-1.43%88.7552,631
05 Jun 20178.75+1.00+12.90%7.758.75402,029
02 Jun 20177.75+0.25+3.33%7.58173,927
01 Jun 20177.50.000.00%7.257.75178,296
31 May 20177.5+0.25+3.45%6.757.5134,841
30 May 20177.25-0.13-1.69%7.257.75106,360
26 May 20177.37500040.000.00%6.757.375000413,166
25 May 20177.37500040.000.00%7.257.7518,855
24 May 20177.3750004-0.13-1.67%7.3750004859,311
23 May 20177.50.000.00%7.58230,187
22 May 20177.5+0.50+7.14%77.6249995475,660
Download more Sphere Medical Historical Data

Sphere Medical (SPHR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week88.57.750.00000219k51k0.253.13%
1 Month7.37596.750.00000402k76k0.87511.86%
3 Months6.75960.00000513k102k1.522.22%
6 Months9.251050.000002M203k-1-10.81%
1 Year9.37514.550.000002M137k-1.125-12.00%
3 Years2430.550.0000010M143k-15.75-65.63%
5 Years738450.0000010M97k-64.75-88.70%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:35 V: D:20170622 20:40:17