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
18/11/2022 32.00p 32.00p 31.33p 32.00p 0
17/11/2022 32.00p 32.00p 31.33p 32.00p 0
16/11/2022 32.00p 32.00p 31.33p 32.00p 0
15/11/2022 32.00p 32.00p 31.33p 32.00p 0
14/11/2022 32.00p 32.00p 31.33p 32.00p 0
11/11/2022 32.00p 32.00p 31.33p 32.00p 0
10/11/2022 32.00p 32.00p 32.00p 32.00p 4000
09/11/2022 32.00p 32.00p 31.33p 32.00p 0
08/11/2022 32.00p 32.00p 30.00p 32.00p 5000
07/11/2022 32.00p 32.00p 31.33p 32.00p 0
04/11/2022 32.00p 32.00p 31.33p 32.00p 0
03/11/2022 32.00p 32.00p 31.50p 32.00p 2000
02/11/2022 32.00p 32.00p 31.80p 32.00p 6247
01/11/2022 32.00p 32.00p 31.33p 32.00p 0
31/10/2022 32.00p 32.00p 31.33p 32.00p 0
28/10/2022 32.00p 32.00p 31.33p 32.00p 0
27/10/2022 32.00p 32.00p 31.33p 32.00p 0
26/10/2022 32.00p 32.00p 31.33p 32.00p 0
25/10/2022 32.50p 32.50p 30.00p 32.00p 11031
24/10/2022 33.00p 33.00p 31.06p 32.50p 10000
21/10/2022 33.00p 34.00p 33.00p 33.00p 26000
20/10/2022 33.00p 33.00p 33.00p 33.00p 0
19/10/2022 33.00p 33.00p 33.00p 33.00p 0
18/10/2022 33.00p 33.00p 33.00p 33.00p 0
17/10/2022 33.00p 33.00p 33.00p 33.00p 0
14/10/2022 33.00p 33.00p 33.00p 33.00p 0
13/10/2022 33.50p 33.50p 33.00p 33.00p 0
12/10/2022 33.50p 33.50p 33.00p 33.50p 0
11/10/2022 35.00p 35.00p 33.00p 33.50p 5000
10/10/2022 35.00p 35.67p 35.00p 35.00p 0
07/10/2022 35.00p 35.00p 35.00p 35.00p 0
06/10/2022 35.00p 35.00p 35.00p 35.00p 0
05/10/2022 35.00p 35.00p 35.00p 35.00p 0
04/10/2022 35.50p 35.50p 34.00p 35.00p 10000
03/10/2022 35.50p 35.50p 34.00p 35.50p 5000
30/09/2022 35.50p 35.50p 34.00p 35.50p 5000
29/09/2022 35.50p 35.50p 35.50p 35.50p 0
28/09/2022 35.50p 35.50p 35.50p 35.50p 0
27/09/2022 35.50p 35.50p 35.50p 35.50p 0
26/09/2022 35.50p 35.50p 35.28p 35.50p 1675
23/09/2022 35.50p 35.50p 35.50p 35.50p 0
22/09/2022 35.50p 35.50p 35.50p 35.50p 0
21/09/2022 35.50p 35.50p 35.40p 35.50p 1387
20/09/2022 35.50p 35.50p 35.50p 35.50p 80000
19/09/2022 35.50p 35.50p 35.40p 35.50p 1387
16/09/2022 35.50p 35.50p 35.40p 35.50p 1387
15/09/2022 35.50p 35.50p 35.50p 35.50p 0
14/09/2022 35.50p 35.50p 35.50p 35.50p 0
13/09/2022 37.00p 37.00p 33.00p 36.00p 21031
12/09/2022 37.00p 37.00p 37.00p 37.00p 0
09/09/2022 37.00p 37.00p 37.00p 37.00p 0
08/09/2022 37.00p 37.00p 37.00p 37.00p 0
07/09/2022 37.50p 37.00p 37.00p 37.00p 0
06/09/2022 37.00p 37.00p 37.00p 37.00p 0
05/09/2022 37.00p 37.00p 37.00p 37.00p 0
02/09/2022 37.00p 37.00p 37.00p 37.00p 0
01/09/2022 37.00p 37.00p 37.00p 37.00p 0
31/08/2022 37.00p 37.00p 37.00p 37.00p 0
30/08/2022 37.00p 37.20p 37.00p 37.00p 5349
29/08/2022 35.50p 35.50p 35.50p 35.50p 0
26/08/2022 35.50p 35.50p 35.50p 35.50p 0
25/08/2022 35.50p 35.50p 35.50p 35.50p 458103
24/08/2022 35.50p 35.50p 35.50p 35.50p 0
23/08/2022 35.50p 35.50p 35.50p 35.50p 0
22/08/2022 35.50p 35.50p 35.50p 35.50p 0
19/08/2022 35.50p 35.50p 35.50p 35.50p 0
18/08/2022 35.50p 35.50p 35.50p 35.50p 0
17/08/2022 35.50p 35.50p 35.00p 35.00p 8001
16/08/2022 35.50p 35.50p 35.50p 35.50p 0
15/08/2022 35.50p 35.50p 35.50p 35.50p 0
12/08/2022 36.50p 36.50p 35.50p 35.50p 0
11/08/2022 35.50p 35.50p 35.50p 35.50p 0
10/08/2022 35.50p 35.50p 35.18p 35.50p 1387
09/08/2022 35.50p 35.50p 35.50p 35.50p 0
08/08/2022 35.50p 35.50p 35.22p 35.50p 22679
05/08/2022 35.50p 35.50p 35.50p 35.50p 0
04/08/2022 35.50p 35.50p 35.50p 35.50p 0
03/08/2022 35.50p 35.50p 35.50p 35.50p 0
02/08/2022 35.50p 35.50p 35.50p 35.50p 0
01/08/2022 35.50p 35.50p 35.50p 35.50p 0
29/07/2022 35.50p 35.50p 35.50p 35.50p 0
28/07/2022 35.50p 35.50p 35.50p 35.50p 0
27/07/2022 35.50p 35.50p 35.50p 35.50p 0
26/07/2022 35.50p 35.50p 35.50p 35.50p 0
25/07/2022 35.50p 35.50p 35.50p 35.50p 0
22/07/2022 35.50p 35.50p 35.38p 35.50p 3000
21/07/2022 35.50p 35.50p 35.50p 35.50p 0
20/07/2022 35.50p 35.50p 35.50p 35.50p 0
19/07/2022 35.50p 35.50p 35.50p 35.50p 0
18/07/2022 35.50p 35.50p 35.50p 35.50p 0
15/07/2022 35.50p 35.50p 35.50p 35.50p 0
14/07/2022 35.50p 35.50p 35.50p 35.50p 0
13/07/2022 35.50p 35.50p 35.50p 35.50p 100000
12/07/2022 35.50p 35.50p 35.50p 35.50p 0
11/07/2022 35.50p 35.50p 35.50p 35.50p 0
08/07/2022 35.50p 35.50p 35.50p 35.50p 0
07/07/2022 36.50p 36.50p 34.25p 35.50p 14021
06/07/2022 35.50p 35.50p 35.50p 35.50p 0
05/07/2022 35.50p 35.50p 35.50p 35.50p 0
04/07/2022 35.50p 35.50p 35.50p 35.50p 0
01/07/2022 35.50p 35.50p 35.50p 35.50p 0
30/06/2022 35.50p 35.50p 35.50p 35.50p 0
29/06/2022 35.50p 35.50p 35.50p 35.50p 0
28/06/2022 35.50p 35.50p 35.50p 35.50p 0
27/06/2022 35.50p 35.50p 35.50p 35.50p 0
24/06/2022 35.50p 35.50p 35.50p 35.50p 0
23/06/2022 35.50p 35.50p 35.50p 35.50p 0
22/06/2022 35.50p 35.50p 35.50p 35.50p 0
21/06/2022 35.50p 35.50p 35.50p 35.50p 0
20/06/2022 35.50p 35.50p 35.35p 35.50p 3513
17/06/2022 35.50p 35.50p 35.50p 35.50p 0
16/06/2022 35.50p 35.50p 35.50p 35.50p 0
15/06/2022 35.50p 35.50p 35.50p 35.50p 0
14/06/2022 35.50p 35.50p 35.50p 35.50p 0
13/06/2022 35.50p 35.50p 34.00p 35.50p 17881
10/06/2022 35.50p 35.50p 35.50p 35.50p 0
09/06/2022 35.50p 35.50p 35.50p 35.50p 0
08/06/2022 35.50p 35.50p 34.02p 35.50p 30000
07/06/2022 35.50p 35.50p 35.50p 35.50p 0
06/06/2022 35.50p 35.50p 35.50p 35.50p 0
03/06/2022 35.50p 35.50p 35.50p 35.50p 0
02/06/2022 35.50p 35.50p 35.50p 35.50p 0
01/06/2022 35.50p 35.50p 35.50p 35.50p 0
31/05/2022 35.50p 35.50p 35.50p 35.50p 0
30/05/2022 35.50p 35.50p 35.50p 35.50p 0
27/05/2022 35.50p 35.50p 35.50p 35.50p 0
26/05/2022 35.50p 35.50p 35.50p 35.50p 0
25/05/2022 35.50p 35.50p 35.50p 35.50p 0
24/05/2022 35.50p 35.50p 34.02p 35.50p 14021
23/05/2022 35.50p 35.50p 30.00p 35.50p 14021
20/05/2022 35.50p 35.50p 35.50p 35.50p 0
19/05/2022 35.50p 35.50p 35.50p 35.50p 0
18/05/2022 35.50p 35.50p 35.50p 35.50p 0
17/05/2022 35.50p 35.50p 35.50p 35.50p 0
16/05/2022 35.50p 35.50p 35.50p 35.50p 0
13/05/2022 34.50p 35.50p 34.50p 35.50p 0
12/05/2022 35.50p 35.50p 34.22p 35.50p 25000
11/05/2022 35.50p 37.00p 35.50p 35.50p 603
10/05/2022 35.50p 35.50p 35.50p 35.50p 0
09/05/2022 35.50p 35.50p 35.50p 35.50p 0
06/05/2022 35.50p 35.50p 34.25p 35.50p 20339
05/05/2022 35.50p 35.50p 35.50p 35.50p 0
04/05/2022 35.50p 35.50p 34.00p 35.50p 25000
03/05/2022 35.50p 35.50p 35.50p 35.50p 0
02/05/2022 35.50p 35.50p 35.50p 35.50p 0
29/04/2022 35.50p 35.50p 35.50p 35.50p 0
28/04/2022 35.50p 35.50p 35.50p 35.50p 0
27/04/2022 35.50p 35.50p 35.50p 35.50p 0
26/04/2022 33.50p 35.00p 33.50p 35.00p 15000
25/04/2022 33.50p 33.50p 33.05p 33.50p 1150
22/04/2022 33.00p 33.50p 33.00p 33.50p 7800
21/04/2022 32.00p 33.00p 32.00p 32.00p 50000
20/04/2022 28.50p 32.00p 28.50p 32.00p 40000
19/04/2022 28.50p 28.50p 27.60p 28.50p 162848
18/04/2022 28.50p 29.50p 28.50p 28.50p 0
15/04/2022 28.50p 29.50p 28.50p 28.50p 0
14/04/2022 28.50p 28.50p 28.50p 28.50p 0
13/04/2022 28.50p 28.50p 27.00p 28.50p 10000
12/04/2022 28.50p 28.50p 28.50p 28.50p 0
11/04/2022 28.50p 28.50p 28.50p 28.50p 0
08/04/2022 28.50p 28.50p 28.50p 28.50p 0
07/04/2022 29.50p 29.50p 28.50p 28.50p 0
06/04/2022 29.50p 29.50p 29.50p 29.50p 0
05/04/2022 29.50p 29.50p 28.00p 29.50p 12000
04/04/2022 29.50p 29.50p 27.00p 29.50p 90033
01/04/2022 28.50p 30.00p 27.00p 29.50p 248050
31/03/2022 28.50p 28.50p 28.50p 28.50p 0
30/03/2022 28.50p 28.50p 28.50p 28.50p 0
29/03/2022 28.50p 28.50p 28.50p 28.50p 0
28/03/2022 28.50p 28.50p 28.50p 28.50p 0
25/03/2022 29.50p 30.00p 27.25p 28.50p 94152
24/03/2022 29.50p 29.50p 27.50p 29.50p 0
23/03/2022 30.00p 30.00p 27.00p 27.50p 57000
22/03/2022 30.00p 30.00p 30.00p 30.00p 0
21/03/2022 30.00p 30.00p 30.00p 30.00p 0
18/03/2022 30.00p 30.00p 28.00p 30.00p 7000
17/03/2022 30.00p 30.00p 30.00p 30.00p 0
16/03/2022 30.00p 30.00p 30.00p 30.00p 0
15/03/2022 30.00p 30.00p 30.00p 30.00p 0
14/03/2022 30.00p 30.00p 30.00p 30.00p 0
11/03/2022 30.00p 30.00p 30.00p 30.00p 0
10/03/2022 30.00p 30.00p 30.00p 30.00p 0
09/03/2022 30.00p 30.00p 30.00p 30.00p 0
08/03/2022 30.50p 30.50p 26.01p 30.00p 25574
07/03/2022 31.50p 31.50p 27.34p 30.50p 45764
04/03/2022 31.50p 31.50p 31.50p 31.50p 0
03/03/2022 31.50p 31.50p 31.50p 31.50p 0
02/03/2022 32.50p 32.50p 31.50p 31.50p 5000
01/03/2022 32.50p 32.50p 32.50p 32.50p 0
28/02/2022 32.50p 32.50p 32.50p 32.50p 0
25/02/2022 32.50p 32.50p 31.00p 32.50p 17491
24/02/2022 32.50p 32.50p 32.50p 32.50p 0
23/02/2022 32.50p 32.50p 32.50p 32.50p 0
22/02/2022 32.50p 32.90p 32.02p 32.50p 10100
21/02/2022 33.50p 33.50p 33.50p 33.50p 0
18/02/2022 33.50p 33.50p 33.50p 33.50p 0
17/02/2022 33.50p 33.50p 33.50p 33.50p 0
16/02/2022 33.50p 33.50p 33.50p 33.50p 0
15/02/2022 33.50p 33.50p 33.50p 33.50p 0
14/02/2022 33.50p 33.50p 33.50p 33.50p 0

*Close Price adjusted for both dividends and splits