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
11/02/2022 34.00p 34.00p 33.50p 33.50p 0
10/02/2022 34.50p 34.50p 32.00p 34.00p 11864
09/02/2022 34.50p 34.50p 34.50p 34.50p 0
08/02/2022 34.50p 34.50p 34.50p 34.50p 0
07/02/2022 34.00p 34.50p 33.00p 34.50p 25100
04/02/2022 35.50p 35.50p 33.12p 34.00p 36976
03/02/2022 35.50p 35.50p 34.37p 35.50p 14576
02/02/2022 36.50p 36.50p 35.50p 35.50p 0
01/02/2022 36.50p 36.50p 36.50p 36.50p 0
31/01/2022 35.50p 35.50p 35.50p 35.50p 0
28/01/2022 35.50p 35.50p 35.50p 35.50p 0
27/01/2022 36.50p 36.50p 35.50p 35.50p 9000
26/01/2022 36.50p 36.60p 36.50p 36.50p 1150
25/01/2022 36.50p 36.50p 36.50p 36.50p 0
24/01/2022 36.50p 36.50p 36.50p 36.50p 0
21/01/2022 36.50p 36.50p 35.00p 36.50p 5830
20/01/2022 36.50p 36.50p 36.50p 36.50p 0
19/01/2022 36.50p 36.50p 36.50p 36.50p 0
18/01/2022 37.00p 37.00p 35.00p 36.50p 57360
17/01/2022 36.50p 36.50p 36.50p 36.50p 0
14/01/2022 36.50p 36.50p 36.50p 36.50p 0
13/01/2022 36.50p 36.88p 36.50p 36.50p 5854
12/01/2022 36.50p 36.90p 35.00p 36.50p 37691
10/01/2022 36.50p 37.50p 35.75p 36.50p 46129
07/01/2022 36.50p 36.50p 36.50p 36.50p 0
06/01/2022 36.50p 36.50p 35.55p 36.50p 11864
05/01/2022 36.50p 36.50p 36.50p 36.50p 0
04/01/2022 36.50p 37.10p 36.50p 36.50p 50000
03/01/2022 36.50p 36.50p 36.50p 36.50p 0
31/12/2021 36.50p 36.50p 36.50p 36.50p 0
30/12/2021 36.50p 37.50p 36.50p 36.50p 0
29/12/2021 38.50p 38.50p 36.50p 37.50p 10000
28/12/2021 38.50p 38.50p 38.50p 38.50p 0
27/12/2021 38.50p 38.50p 38.50p 38.50p 0
24/12/2021 38.50p 38.50p 38.50p 38.50p 0
23/12/2021 38.50p 38.50p 38.50p 38.50p 0
22/12/2021 38.50p 38.50p 38.50p 38.50p 0
21/12/2021 38.50p 38.50p 37.10p 38.50p 5000
20/12/2021 38.50p 38.50p 38.50p 38.50p 0
17/12/2021 38.50p 38.50p 37.06p 38.50p 2500
16/12/2021 40.00p 40.00p 38.04p 38.50p 2500
15/12/2021 40.00p 40.00p 40.00p 40.00p 0
14/12/2021 40.00p 40.00p 38.40p 40.00p 50000
13/12/2021 40.00p 40.00p 37.00p 40.00p 57658
10/12/2021 40.00p 40.00p 40.00p 40.00p 0
09/12/2021 40.00p 40.00p 40.00p 40.00p 0
08/12/2021 40.00p 40.00p 40.00p 40.00p 10000
07/12/2021 40.00p 40.20p 40.00p 40.00p 37000
06/12/2021 40.00p 40.00p 40.00p 40.00p 0
03/12/2021 40.00p 40.00p 40.00p 40.00p 0
02/12/2021 40.00p 40.00p 40.00p 40.00p 0
01/12/2021 40.00p 40.40p 40.00p 40.00p 4000
30/11/2021 40.00p 40.00p 40.00p 40.00p 0
29/11/2021 40.00p 40.00p 40.00p 40.00p 0
26/11/2021 39.00p 41.60p 39.00p 40.00p 1171
25/11/2021 39.00p 39.00p 39.00p 39.00p 0
24/11/2021 39.00p 39.00p 39.00p 39.00p 6200
23/11/2021 40.00p 40.00p 39.00p 39.00p 0
22/11/2021 38.50p 40.00p 38.50p 39.00p 18100
19/11/2021 36.50p 39.92p 36.02p 38.00p 101109
18/11/2021 36.00p 36.95p 36.00p 36.50p 6331
17/11/2021 36.00p 36.00p 36.00p 36.00p 0
16/11/2021 36.00p 36.40p 36.00p 36.00p 15000
15/11/2021 35.50p 35.50p 33.00p 35.00p 29152
12/11/2021 35.50p 35.50p 35.50p 35.50p 0
11/11/2021 36.50p 36.50p 33.50p 35.50p 18042
10/11/2021 36.50p 36.50p 36.50p 36.50p 0
09/11/2021 36.50p 36.50p 36.00p 36.50p 15000
08/11/2021 36.50p 36.50p 33.00p 36.50p 10000
05/11/2021 36.50p 36.50p 36.50p 36.50p 0
04/11/2021 36.50p 36.50p 36.50p 36.50p 0
03/11/2021 36.50p 36.50p 36.50p 36.50p 0
02/11/2021 36.50p 36.50p 35.10p 36.50p 17491
01/11/2021 36.50p 36.50p 35.10p 36.50p 4206
29/10/2021 36.50p 36.50p 36.00p 36.50p 0
28/10/2021 36.00p 36.00p 36.00p 36.00p 0
27/10/2021 36.00p 36.00p 36.00p 36.00p 0
26/10/2021 35.00p 36.60p 33.50p 36.00p 55608
25/10/2021 35.00p 35.00p 33.45p 35.00p 11764
22/10/2021 35.00p 35.00p 35.00p 35.00p 0
21/10/2021 35.00p 35.00p 33.40p 35.00p 36440
20/10/2021 35.00p 35.00p 35.00p 35.00p 0
19/10/2021 38.00p 38.00p 30.10p 35.00p 249251
18/10/2021 38.00p 38.00p 38.00p 38.00p 0
15/10/2021 38.00p 38.50p 38.00p 38.00p 3376
14/10/2021 38.00p 38.00p 38.00p 38.00p 0
13/10/2021 38.00p 38.00p 38.00p 38.00p 0
12/10/2021 38.00p 39.50p 36.00p 38.00p 5627
11/10/2021 39.00p 39.00p 38.00p 38.00p 8601
08/10/2021 39.00p 39.00p 39.00p 39.00p 0
07/10/2021 39.00p 39.00p 39.00p 39.00p 0
06/10/2021 39.00p 39.00p 39.00p 39.00p 0
05/10/2021 42.00p 42.00p 39.00p 39.00p 23416
04/10/2021 42.00p 42.00p 40.00p 42.00p 10202
01/10/2021 43.50p 43.50p 42.50p 43.00p 5000
30/09/2021 45.00p 45.00p 42.00p 43.50p 10000
29/09/2021 45.00p 45.00p 45.00p 45.00p 0
28/09/2021 45.00p 45.00p 45.00p 45.00p 0
27/09/2021 45.00p 45.00p 45.00p 45.00p 0
24/09/2021 45.00p 45.00p 45.00p 45.00p 0
23/09/2021 46.00p 46.00p 44.08p 45.00p 41152
22/09/2021 46.00p 46.00p 44.25p 46.00p 5000
21/09/2021 44.00p 46.00p 44.00p 46.00p 21750
20/09/2021 44.00p 44.00p 43.30p 44.00p 1667
17/09/2021 44.00p 44.96p 44.00p 44.00p 23500
16/09/2021 44.00p 44.70p 43.25p 44.00p 145424
15/09/2021 43.50p 44.00p 43.00p 44.00p 78000
14/09/2021 46.50p 46.50p 43.00p 43.50p 43136
13/09/2021 46.50p 47.70p 46.50p 46.50p 743
10/09/2021 49.50p 49.50p 45.00p 46.50p 39206
09/09/2021 49.50p 49.50p 49.50p 49.50p 0
08/09/2021 47.50p 49.50p 47.50p 49.50p 26950
07/09/2021 47.50p 47.50p 47.50p 47.50p 0
06/09/2021 47.50p 49.50p 47.50p 47.50p 3000
03/09/2021 46.00p 46.00p 42.00p 46.00p 114579
02/09/2021 46.00p 46.00p 43.00p 46.00p 10402
01/09/2021 46.00p 46.00p 43.00p 46.00p 25000
31/08/2021 46.00p 46.00p 45.10p 46.00p 25000
30/08/2021 48.50p 48.50p 45.00p 46.00p 20000
27/08/2021 48.50p 48.50p 45.00p 46.00p 20000
26/08/2021 48.50p 48.50p 48.50p 48.50p 0
25/08/2021 48.50p 48.50p 48.50p 48.50p 0
24/08/2021 48.50p 48.50p 48.50p 48.50p 36440
23/08/2021 48.50p 48.50p 48.50p 48.50p 0
20/08/2021 48.50p 48.50p 48.50p 48.50p 0
19/08/2021 48.50p 48.50p 48.50p 48.50p 0
18/08/2021 48.50p 48.50p 48.50p 48.50p 0
17/08/2021 49.00p 49.00p 44.00p 48.50p 137014
16/08/2021 50.50p 50.50p 48.15p 49.50p 75000
13/08/2021 50.50p 50.50p 49.25p 50.50p 25000
12/08/2021 50.50p 50.50p 50.00p 50.50p 100000
11/08/2021 50.50p 50.50p 50.50p 50.50p 0
10/08/2021 50.50p 51.45p 50.50p 50.50p 89
09/08/2021 48.00p 52.00p 48.00p 50.50p 76000
06/08/2021 47.50p 47.50p 47.50p 47.50p 0
05/08/2021 47.50p 47.50p 47.50p 47.50p 0
04/08/2021 47.50p 48.40p 47.50p 47.50p 293
03/08/2021 47.50p 47.50p 47.50p 47.50p 0
02/08/2021 47.50p 48.50p 45.00p 47.50p 51864
30/07/2021 47.50p 47.50p 47.50p 47.50p 0
29/07/2021 47.50p 47.50p 47.50p 47.50p 0
28/07/2021 47.50p 49.90p 47.50p 47.50p 1984
27/07/2021 47.50p 47.50p 47.50p 47.50p 0
26/07/2021 47.50p 48.75p 47.50p 47.50p 10000
23/07/2021 47.50p 47.50p 47.50p 47.50p 0
22/07/2021 47.50p 49.00p 47.50p 47.50p 1012
21/07/2021 50.50p 50.50p 46.80p 49.00p 132000
20/07/2021 50.50p 52.50p 48.50p 50.50p 11897
19/07/2021 50.50p 52.50p 48.50p 50.50p 11897
16/07/2021 46.00p 52.90p 46.00p 50.50p 39400
15/07/2021 56.50p 60.00p 46.00p 46.00p 20644
14/07/2021 56.50p 57.00p 56.50p 56.50p 320
13/07/2021 56.50p 56.50p 56.50p 56.50p 0
12/07/2021 56.50p 56.50p 56.50p 56.50p 0
09/07/2021 58.00p 58.00p 56.00p 56.50p 5000
08/07/2021 58.50p 58.50p 57.00p 58.00p 5000
07/07/2021 58.50p 58.50p 58.50p 58.50p 0
06/07/2021 59.50p 59.50p 58.50p 58.50p 26685
05/07/2021 59.50p 59.50p 59.50p 59.50p 0
02/07/2021 59.50p 59.50p 59.20p 59.50p 8837
01/07/2021 59.50p 59.50p 59.50p 59.50p 0
30/06/2021 59.50p 59.50p 59.00p 59.50p 100
29/06/2021 60.50p 60.50p 59.50p 59.50p 0
28/06/2021 60.50p 60.50p 60.00p 60.50p 5503
25/06/2021 60.50p 60.50p 60.20p 60.50p 8135
24/06/2021 62.00p 62.00p 60.00p 62.00p 6350
23/06/2021 62.00p 62.00p 60.08p 62.00p 11740
22/06/2021 62.00p 64.34p 60.00p 62.00p 909267

*Close Price adjusted for both dividends and splits