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
  -0.25p -3.92% 6.125p 6.00p 6.25p 6.375p 6.125p 6.375p 27,272 14:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.0 -5.1 -3.2 - 8.68

Sphere Medical (SPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20176.1249995-0.25-3.92%66.424999727,272
26 Jul 20176.37500040.000.00%66.42499977,200
25 Jul 20176.37500040.000.00%6.37500046.75600
24 Jul 20176.37500040.000.00%66.599,139
21 Jul 20176.37500040.000.00%66.55000010
20 Jul 20176.3750004-0.25-3.77%66.6249995168,947
19 Jul 20176.6249995+0.87+15.22%5.756.6249995168,740
18 Jul 20175.75-0.35-5.74%5.56.3000001299,946
17 Jul 20176.0999999-0.65-9.63%6.09999997.5242,490
14 Jul 20176.75-1.13-14.29%6.758.5135,864
13 Jul 20177.87500040.000.00%7.257.875000492,355
12 Jul 20177.87500040.000.00%7.87500048.50
11 Jul 20177.87500040.000.00%7.87500048.25117,343
10 Jul 20177.87500040.000.00%7.87500048.250
07 Jul 20177.87500040.000.00%7.6249995810,000
06 Jul 20177.87500040.000.00%7.624999580
05 Jul 20177.8750004-0.13-1.56%7.5824,898
04 Jul 20178-0.25-3.03%8947,005
03 Jul 20178.25-0.25-2.94%88.5256,844
30 Jun 20178.50.000.00%88.540,992
29 Jun 20178.5+0.50+6.25%8.59.522,165
28 Jun 20178-0.25-3.03%88.2511,000
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 Week6.6256.7566.37500169k55k-0.5-7.55%
1 Month9.59.55.56.89270300k87k-3.375-35.53%
3 Months7.1259.55.57.40850476k84k-1-14.04%
6 Months99.556.653402M196k-2.875-31.94%
1 Year8.87514.557.908402M141k-2.75-30.99%
3 Years25.530.5511.1119010M145k-19.375-75.98%
5 Years8484513.6713010M98k-77.875-92.71%
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:30 V: D:20170728 04:56:50