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
  -0.125p -2.00% 6.125p 6.00p 6.25p 6.25p 6.125p 6.25p 59,500.00 14:15:21
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
28 Apr 20176.1249995-0.13-2.00%6.1249995759,500
27 Apr 20176.250.000.00%6.25780,000
26 Apr 20176.250.000.00%6.2570
25 Apr 20176.25-0.25-3.85%6.25738,000
24 Apr 20176.50.000.00%6.5766,592
21 Apr 20176.50.000.00%66.5600
20 Apr 20176.50.000.00%6.578,334
19 Apr 20176.50.000.00%6.5792,496
18 Apr 20176.50.000.00%6.2570
13 Apr 20176.5+0.12+1.96%6.256.521,689
12 Apr 20176.3750004-0.25-3.77%6.256.6249995158,231
11 Apr 20176.62499950.000.00%6.256.62499959,137
10 Apr 20176.62499950.000.00%6.256.7535,000
07 Apr 20176.62499950.000.00%66.624999565,367
06 Apr 20176.6249995-0.13-1.85%66.7567,464
05 Apr 20176.75-0.38-5.26%6.57.1249995175,041
04 Apr 20177.12499950.000.00%6.257.124999528,533
03 Apr 20177.1249995-0.13-1.72%6.57.25129,286
31 Mar 20177.250.000.00%6.57.25210,520
30 Mar 20177.25+0.50+7.41%6.757.25416,686
29 Mar 20176.75+0.37+5.88%66.8750004601,951
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 Week6.507.006.000.0000080k37k-0.375-5.77%
1 Month7.257.256.000.00000211k66k-1.125-15.52%
3 Months6.3757.755.000.000002M243k-0.25-3.92%
6 Months11.0011.005.000.000002M185k-4.875-44.32%
1 Year12.2514.505.000.000002M126k-6.125-50.00%
3 Years29.0030.505.000.0000010M139k-22.875-78.88%
5 Years79.0084.005.000.0000010M94k-72.875-92.25%
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:20170429 19:30:34