Spectral Md Holdings, Ltd (DI) (SMD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectral Md Holdings, Ltd (DI)

Date Open High Low Close* Volume
07/09/2023 56.00p 65.00p 51.00p 58.00p 744598
06/09/2023 51.50p 57.00p 50.00p 52.50p 352903
05/09/2023 51.00p 54.75p 47.10p 50.50p 302845
04/09/2023 51.50p 51.50p 47.08p 51.00p 136335
01/09/2023 51.50p 51.90p 47.91p 48.40p 259815
31/08/2023 49.00p 52.00p 48.44p 51.50p 109467
30/08/2023 48.00p 49.75p 48.00p 49.00p 156007
29/08/2023 48.00p 49.00p 46.75p 48.00p 73922
25/08/2023 48.00p 48.50p 46.60p 48.00p 38751
24/08/2023 48.00p 49.40p 46.35p 48.00p 183765
23/08/2023 48.00p 50.00p 47.60p 48.00p 10889
22/08/2023 49.00p 49.50p 46.13p 48.00p 62700
21/08/2023 49.00p 49.00p 48.02p 49.00p 55029
18/08/2023 51.50p 51.50p 48.00p 49.00p 80753
17/08/2023 51.50p 55.00p 48.20p 51.50p 55369
16/08/2023 52.50p 52.50p 50.00p 52.50p 147842
15/08/2023 52.50p 52.50p 48.00p 52.50p 66431
14/08/2023 51.50p 57.00p 50.00p 52.50p 207924
11/08/2023 48.00p 55.00p 46.55p 51.50p 426750
10/08/2023 48.00p 49.88p 44.42p 48.00p 389454
09/08/2023 46.50p 49.00p 45.45p 48.00p 163023
08/08/2023 46.50p 47.70p 45.00p 46.50p 92451
07/08/2023 46.50p 46.50p 45.09p 46.50p 33635
04/08/2023 46.50p 46.50p 45.00p 46.50p 50803
03/08/2023 46.50p 46.82p 45.66p 46.50p 15341
02/08/2023 51.00p 51.00p 45.55p 46.50p 104970
01/08/2023 48.00p 55.00p 46.40p 51.00p 393392
31/07/2023 47.50p 49.30p 46.10p 48.00p 477727
28/07/2023 42.50p 52.00p 42.48p 47.50p 352494
27/07/2023 42.50p 45.00p 42.50p 42.50p 47234
26/07/2023 42.50p 44.50p 42.50p 42.50p 177216
25/07/2023 42.50p 42.50p 41.00p 42.50p 85000
24/07/2023 42.50p 45.00p 41.00p 42.50p 62288
21/07/2023 42.50p 44.50p 41.00p 42.50p 16887
20/07/2023 42.50p 45.00p 42.35p 42.50p 18063
19/07/2023 42.50p 42.50p 42.50p 42.50p 26500
18/07/2023 42.50p 42.60p 42.50p 42.50p 1100
17/07/2023 40.00p 42.68p 40.00p 42.50p 12635
14/07/2023 42.00p 42.68p 42.00p 42.00p 7109
13/07/2023 42.00p 42.90p 42.00p 42.00p 6842
12/07/2023 42.00p 43.00p 41.70p 42.00p 147846
11/07/2023 42.00p 42.00p 39.10p 42.00p 28000
10/07/2023 42.50p 43.00p 39.00p 42.00p 40312
07/07/2023 42.50p 43.66p 40.25p 42.50p 38130
06/07/2023 42.50p 43.33p 42.50p 42.50p 0
05/07/2023 42.50p 43.70p 42.50p 42.50p 13200
04/07/2023 42.50p 43.77p 42.50p 42.50p 2225
03/07/2023 42.50p 44.30p 40.25p 42.50p 64201
30/06/2023 42.50p 45.00p 41.10p 42.50p 76241
29/06/2023 42.50p 43.35p 41.00p 42.50p 22739
28/06/2023 42.50p 43.33p 42.50p 42.50p 0
27/06/2023 42.50p 43.35p 40.70p 42.50p 159369
26/06/2023 42.50p 42.50p 40.70p 42.50p 20190
23/06/2023 42.50p 43.50p 42.50p 42.50p 1489
22/06/2023 42.50p 42.50p 41.00p 42.50p 200000
21/06/2023 42.50p 43.55p 41.00p 42.50p 100209
20/06/2023 42.50p 42.50p 40.70p 42.50p 1526
19/06/2023 42.50p 43.66p 40.70p 42.50p 4290
16/06/2023 42.50p 43.88p 40.88p 42.50p 5347
15/06/2023 42.50p 43.90p 42.50p 42.50p 2302
14/06/2023 42.50p 44.00p 42.50p 42.50p 18647
13/06/2023 45.00p 45.00p 40.50p 45.00p 11500
12/06/2023 45.00p 45.00p 44.40p 45.00p 5720
09/06/2023 45.00p 45.00p 44.50p 45.00p 752
08/06/2023 45.00p 45.00p 41.00p 45.00p 10000
07/06/2023 45.00p 50.00p 41.00p 45.00p 15558
06/06/2023 45.00p 45.00p 45.00p 45.00p 0
05/06/2023 45.00p 45.00p 42.00p 45.00p 18833
02/06/2023 45.00p 45.00p 41.00p 45.00p 200000
01/06/2023 45.00p 45.00p 41.00p 45.00p 55106
31/05/2023 45.00p 45.00p 45.00p 45.00p 0
30/05/2023 45.00p 50.00p 45.00p 45.00p 1135
26/05/2023 45.00p 50.00p 45.00p 45.00p 526
25/05/2023 45.00p 45.00p 41.00p 45.00p 40000
24/05/2023 45.00p 45.00p 45.00p 45.00p 0
23/05/2023 45.00p 45.00p 41.00p 45.00p 10908
22/05/2023 45.00p 45.00p 45.00p 45.00p 0
19/05/2023 45.00p 45.49p 45.00p 45.00p 500
18/05/2023 45.00p 45.00p 45.00p 45.00p 0
17/05/2023 45.00p 45.50p 45.00p 45.00p 2171
16/05/2023 45.00p 45.70p 42.00p 45.00p 31267
15/05/2023 45.00p 45.00p 45.00p 45.00p 0
12/05/2023 45.00p 45.90p 45.00p 45.00p 3410
11/05/2023 45.00p 46.90p 45.00p 45.00p 67033
10/05/2023 47.50p 47.50p 41.00p 45.00p 58470
09/05/2023 47.50p 49.50p 45.00p 47.50p 13663
05/05/2023 47.50p 49.68p 45.50p 47.50p 52064
04/05/2023 50.00p 50.00p 46.00p 47.50p 31729
03/05/2023 50.00p 50.00p 46.10p 50.00p 1000
02/05/2023 50.00p 50.77p 47.63p 50.00p 29543
28/04/2023 50.00p 51.30p 47.63p 50.00p 36112
27/04/2023 52.50p 53.40p 47.50p 50.00p 20415
26/04/2023 51.00p 56.50p 50.20p 52.50p 99446
25/04/2023 51.00p 51.00p 47.30p 51.00p 10221
24/04/2023 51.00p 52.70p 49.00p 51.00p 36582
21/04/2023 50.00p 51.75p 48.50p 51.00p 49270
20/04/2023 50.00p 52.00p 47.25p 50.00p 64911
19/04/2023 44.00p 55.00p 44.00p 50.00p 97715
18/04/2023 44.00p 47.50p 42.00p 44.00p 181620
17/04/2023 45.00p 48.00p 40.01p 44.00p 256795
14/04/2023 37.50p 44.00p 37.50p 44.00p 102019
13/04/2023 40.00p 40.00p 30.30p 36.00p 624497
12/04/2023 40.00p 40.00p 35.00p 35.00p 228484
11/04/2023 60.00p 67.00p 33.05p 40.00p 1016128
06/04/2023 28.00p 29.00p 28.00p 28.00p 70358
05/04/2023 28.00p 29.00p 28.00p 28.00p 7347
04/04/2023 28.00p 28.90p 27.01p 28.00p 30627
03/04/2023 28.50p 28.50p 27.00p 28.00p 33067
31/03/2023 28.50p 29.00p 28.50p 28.50p 34400
30/03/2023 28.50p 28.50p 28.45p 28.50p 3500
29/03/2023 28.50p 28.50p 28.45p 28.50p 3500
28/03/2023 28.50p 28.50p 27.70p 28.50p 1069
27/03/2023 28.50p 28.50p 27.70p 28.50p 4450
24/03/2023 28.50p 29.00p 27.80p 28.50p 9046
23/03/2023 29.50p 29.50p 27.50p 27.50p 36188
22/03/2023 29.50p 29.74p 29.50p 29.50p 10000
21/03/2023 29.50p 29.50p 28.00p 29.50p 58306
20/03/2023 30.00p 30.00p 29.00p 29.50p 0
17/03/2023 30.50p 30.50p 29.25p 30.00p 28293
16/03/2023 30.50p 30.50p 30.00p 30.50p 10065
15/03/2023 30.50p 30.50p 29.21p 30.50p 21373
14/03/2023 30.50p 30.50p 30.09p 30.50p 17133
13/03/2023 31.00p 31.80p 29.10p 30.50p 276541
10/03/2023 30.50p 30.50p 30.00p 30.50p 996
09/03/2023 30.50p 30.50p 30.00p 30.50p 0
08/03/2023 30.50p 30.50p 30.40p 30.50p 30000
07/03/2023 30.50p 30.50p 30.00p 30.50p 0
06/03/2023 30.50p 30.50p 30.10p 30.50p 20000
03/03/2023 30.50p 30.50p 30.00p 30.50p 86793
02/03/2023 30.50p 30.50p 30.00p 30.50p 30000
01/03/2023 30.50p 30.50p 30.00p 30.50p 0
28/02/2023 30.50p 30.50p 30.50p 30.50p 200000
27/02/2023 30.50p 30.50p 30.06p 30.50p 1290
24/02/2023 30.50p 30.50p 30.06p 30.50p 10000
23/02/2023 30.50p 30.50p 30.50p 30.50p 0
22/02/2023 30.50p 30.50p 30.50p 30.50p 0
21/02/2023 30.50p 30.50p 30.50p 30.50p 0
20/02/2023 30.50p 30.50p 30.50p 30.50p 0
17/02/2023 30.50p 30.50p 30.50p 30.50p 0
16/02/2023 30.50p 32.00p 30.50p 30.50p 4500
15/02/2023 30.50p 30.50p 30.20p 30.50p 4519
14/02/2023 30.50p 30.50p 30.40p 30.50p 750
13/02/2023 30.50p 30.50p 30.50p 30.50p 0
10/02/2023 30.50p 30.50p 30.50p 30.50p 0
09/02/2023 30.50p 30.50p 30.50p 30.50p 0
08/02/2023 31.00p 31.00p 30.00p 30.50p 20000
07/02/2023 32.50p 32.50p 30.00p 31.00p 11500
06/02/2023 32.50p 32.50p 30.00p 32.50p 1500
03/02/2023 32.50p 32.50p 30.10p 32.50p 1000
02/02/2023 33.50p 33.50p 30.10p 32.50p 7011
01/02/2023 33.50p 33.50p 32.06p 33.50p 1775
31/01/2023 33.50p 33.50p 32.00p 33.50p 2507
30/01/2023 33.50p 33.50p 32.06p 33.50p 1585
27/01/2023 33.50p 34.00p 33.50p 33.50p 0
26/01/2023 33.50p 34.00p 33.50p 33.50p 0
25/01/2023 33.50p 34.00p 33.50p 33.50p 0
24/01/2023 33.50p 34.00p 33.50p 33.50p 0
23/01/2023 33.50p 33.50p 32.00p 33.50p 5000
20/01/2023 33.50p 33.50p 32.00p 33.50p 3982
19/01/2023 33.50p 33.50p 32.00p 33.50p 10000
18/01/2023 32.50p 33.50p 32.50p 33.50p 27212
17/01/2023 31.50p 32.00p 30.50p 31.50p 0
16/01/2023 31.50p 31.50p 31.50p 31.50p 15860
13/01/2023 31.50p 32.00p 31.50p 31.50p 0
12/01/2023 31.50p 31.50p 31.30p 31.50p 3000
11/01/2023 31.50p 32.00p 31.50p 31.50p 0
10/01/2023 31.50p 32.00p 31.50p 31.50p 0
09/01/2023 31.50p 32.00p 31.50p 31.50p 0
06/01/2023 31.50p 32.00p 31.50p 31.50p 0
05/01/2023 31.50p 32.00p 31.50p 31.50p 0
04/01/2023 31.50p 32.00p 31.50p 31.50p 0
03/01/2023 31.50p 32.00p 31.50p 31.50p 0
30/12/2022 31.50p 32.00p 31.50p 31.50p 0
29/12/2022 31.50p 32.00p 31.50p 31.50p 0
28/12/2022 31.50p 32.00p 31.50p 31.50p 0
23/12/2022 31.50p 31.50p 31.40p 31.50p 568
22/12/2022 31.50p 31.50p 31.50p 31.50p 4000
21/12/2022 31.50p 32.00p 31.50p 31.50p 0
20/12/2022 31.50p 32.00p 31.50p 31.50p 0
19/12/2022 31.50p 32.00p 31.50p 31.50p 0
16/12/2022 31.50p 31.50p 30.00p 31.50p 25500
15/12/2022 31.50p 32.00p 31.50p 31.50p 0
14/12/2022 31.50p 32.00p 31.50p 31.50p 0
13/12/2022 31.50p 31.50p 30.10p 31.50p 1247
12/12/2022 31.50p 32.00p 31.50p 31.50p 0
09/12/2022 31.50p 32.00p 31.50p 31.50p 0
08/12/2022 31.50p 31.50p 30.00p 31.50p 4300
07/12/2022 31.50p 31.50p 31.50p 31.50p 4300
06/12/2022 31.50p 31.50p 31.00p 31.50p 0
05/12/2022 31.50p 31.50p 31.00p 31.50p 0
02/12/2022 31.50p 31.50p 31.00p 31.50p 0
01/12/2022 31.50p 33.00p 30.00p 31.50p 8600
30/11/2022 31.50p 31.50p 30.10p 31.50p 5000
29/11/2022 32.00p 32.00p 30.00p 31.50p 5000
28/11/2022 32.00p 32.00p 31.33p 32.00p 0
25/11/2022 32.00p 32.00p 31.33p 32.00p 0
24/11/2022 32.00p 32.00p 31.33p 32.00p 0
23/11/2022 32.00p 32.00p 31.33p 32.00p 0
22/11/2022 32.00p 32.00p 31.33p 32.00p 0
21/11/2022 32.00p 32.00p 31.33p 32.00p 0

*Close Price adjusted for both dividends and splits