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 +3.85% 6.75p 6.50p 7.00p 6.75p 6.50p 6.50p 394,578.00 12:56:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.0 -6.0 -4.8 - 9.57

Sphere Medical (SPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20176.75+0.25+3.85%66.75394,578
23 Feb 20176.50.000.00%6.37500057.2558,571
22 Feb 20176.50.000.00%6.256.6249995304,373
21 Feb 20176.50.000.00%6.256.6249995229,196
20 Feb 20176.50.000.00%6.57246,581
17 Feb 20176.50.000.00%6.5754,815
16 Feb 20176.5-0.75-10.34%6.57.5324,843
15 Feb 20177.25+0.75+11.54%6.257.25553,085
14 Feb 20176.5+0.25+4.00%6.256.6249995609,510
13 Feb 20176.25-0.25-3.85%6.12499956.6249995562,505
10 Feb 20176.5-0.25-3.70%66.8750005262,426
09 Feb 20176.75+0.50+8.00%6.257.751,732,341
08 Feb 20176.25-0.50-7.41%6.257266,138
07 Feb 20176.750.000.00%6.62499957455,560
06 Feb 20176.75+0.13+1.89%6.57.1249995908,282
03 Feb 20176.6249995+0.25+3.92%6.375000571,473,702
02 Feb 20176.3750005-0.13-1.92%6.37500057.251,864,070
01 Feb 20176.5+0.38+6.12%6.257345,820
31 Jan 20176.1249995-1.00-14.04%6.12499957.751,404,944
30 Jan 20177.1249995-1.13-13.64%7.12499959770,914
27 Jan 20178.25-0.25-2.94%8.25953,794
26 Jan 20178.5-0.50-5.56%8.59.5307,124
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 Week6.507.250.000.000055k304k179k0.253.85%
1 Month8.759.000.000.000054k2M624k-2.00-22.86%
3 Months10.2510.250.000.000002M288k-3.50-34.15%
6 Months10.7514.500.000.000002M171k-4.00-37.21%
1 Year6.5014.500.000.000003M177k0.253.85%
3 Years26.5030.500.000.0000010M132k-19.75-74.53%
5 Years79.0084.000.000.0000010M89k-72.25-91.46%
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:20170226 12:19:28