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% 6.00p 5.50p 6.50p 6.00p 6.00p 6.00p 0 07:42:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.0 -5.1 -3.2 - 8.51

Sphere Medical (SPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201760.000.00%660
17 Aug 201760.000.00%660
16 Aug 201760.000.00%66.2535,374
15 Aug 201760.000.00%66.55,302
14 Aug 201760.000.00%66.515,000
11 Aug 201760.000.00%66.2534,081
10 Aug 201760.000.00%663,225
09 Aug 201760.000.00%66.2523,767
08 Aug 201760.000.00%6650,000
07 Aug 201760.000.00%66.2533,123
04 Aug 201760.000.00%660
03 Aug 20176+0.25+4.35%5.756.2577,000
02 Aug 20175.750.000.00%5.756.250
01 Aug 20175.75-0.13-2.13%5.756.2560,000
31 Jul 20175.8750004-0.25-4.08%5.87500046.581,568
28 Jul 20176.12499950.000.00%66.519,940
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
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 Week66.566.0000035k11k0-
1 Month6.3756.755.756.0363099k29k-0.375-5.88%
3 Months7.3759.55.57.27070402k62k-1.375-18.64%
6 Months6.59.556.646901M105k-0.5-7.69%
1 Year9.7514.557.758102M135k-3.75-38.46%
3 Years24.530.5511.0588010M145k-18.5-75.51%
5 Years81.582513.6279010M98k-75.5-92.64%
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:34 V: D:20170821 19:51:46