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% 0.40p 0.35p 0.45p - - - 0 06:33:35
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.0 -5.1 -3.2 - 0.57

Sphere Medical (SPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20170.4-0.075-15.79%0.40.554,873,039
18 Sep 20170.4749999-0.075-13.64%0.4250.553,911,612
15 Sep 20170.55+0.05+10.00%0.47499990.6252,643,890
14 Sep 20170.5-0.05-9.09%0.50.55838,333
13 Sep 20170.55-0.05-8.33%0.50.751,969,950
12 Sep 20170.6-0.10-14.29%0.611,480,455
11 Sep 20170.6999999+0.0249999+3.70%0.60.7252,022,351
08 Sep 20170.675-0.225-25.00%0.6751.1254,265,548
07 Sep 20170.8999999+0.2999999+50.00%0.52499991.07525,663,968
06 Sep 20170.6-0.025-4.00%0.47499991.04999995,068,441
05 Sep 20170.625-0.05-7.41%0.6250.9252,630,619
04 Sep 20170.6750.000.00%0.64999991.04999993,548,302
01 Sep 20170.6750.000.00%0.64999990.9252,482,264
31 Aug 20170.6750.000.00%0.64999991.0499999928,967
30 Aug 20170.675-0.15-18.18%0.649999915,659,904
29 Aug 20170.82499990.000.00%0.80.9253,883,259
25 Aug 20170.8249999-0.20-19.51%0.82499991.04999997,556,619
24 Aug 20171.0249999-0.03-2.38%11.54,086,966
23 Aug 20171.0499999-0.08-6.67%1.049999923,775,139
22 Aug 20171.125-4.88-81.25%1.0499999521,621,315
21 Aug 201760.000.00%66.250
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 Week0.60.750.40.4751838k5M3M-0.2-33.33%
1 Month1.12520.40.7543838k26M5M-0.725-64.44%
3 Months8.259.50.40.9447026M2M-7.85-95.15%
6 Months5.59.50.41.3042026M943k-5.1-92.73%
1 Year12.75130.42.3342026M562k-12.35-96.86%
3 Years26.530.50.45.9104026M288k-26.1-98.49%
5 Years77.577.50.47.5920026M185k-77.1-99.48%
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:32 V: D:20170920 18:14:46