Spire Healthcare Group (SPI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spire Healthcare Group

Date Open High Low Close* Volume
21/04/2017 316.40p 323.20p 316.40p 322.10p 494564
20/04/2017 329.20p 329.20p 319.85p 321.40p 509072
19/04/2017 326.20p 327.90p 322.90p 324.80p 737365
18/04/2017 329.10p 329.90p 322.60p 325.10p 747184
13/04/2017 323.90p 325.10p 321.90p 324.40p 534840
12/04/2017 325.30p 327.20p 322.00p 323.60p 786910
11/04/2017 323.40p 327.10p 323.40p 325.40p 339226
10/04/2017 324.70p 327.20p 324.70p 325.20p 301469
07/04/2017 321.00p 326.90p 320.40p 325.40p 354079
06/04/2017 322.90p 325.00p 320.80p 322.70p 501583
05/04/2017 326.30p 327.50p 323.40p 325.40p 509320
04/04/2017 326.50p 327.40p 323.90p 324.10p 640456
03/04/2017 324.90p 327.10p 322.80p 324.70p 542284
31/03/2017 330.00p 330.00p 324.00p 324.00p 787678
30/03/2017 328.00p 330.00p 326.59p 326.70p 663575
29/03/2017 328.60p 329.50p 326.30p 326.80p 586838
28/03/2017 330.10p 330.93p 327.30p 328.80p 479573
27/03/2017 327.30p 330.50p 326.10p 330.20p 385900
24/03/2017 332.20p 332.20p 326.30p 328.50p 576915
23/03/2017 331.60p 333.20p 329.40p 332.60p 354113
22/03/2017 329.10p 332.10p 326.40p 330.40p 932822
21/03/2017 334.20p 336.50p 329.90p 330.00p 515807
20/03/2017 331.20p 340.50p 330.10p 333.50p 659527
17/03/2017 327.80p 331.10p 327.80p 331.10p 774559
16/03/2017 327.40p 329.60p 325.80p 328.80p 404011
15/03/2017 327.80p 327.80p 324.10p 325.90p 546852
14/03/2017 329.80p 330.50p 326.10p 326.10p 648384
13/03/2017 324.90p 329.80p 324.90p 329.00p 638873
10/03/2017 331.60p 331.60p 322.10p 325.20p 1194170
09/03/2017 332.70p 332.70p 329.10p 329.10p 538969
08/03/2017 329.60p 335.30p 326.00p 332.00p 2158449
07/03/2017 332.80p 333.00p 328.30p 329.40p 502295
06/03/2017 331.80p 334.20p 328.10p 331.30p 604127
03/03/2017 328.40p 334.40p 328.40p 332.10p 679074
02/03/2017 330.20p 351.10p 325.80p 332.10p 1688174
01/03/2017 326.30p 331.50p 324.60p 329.20p 1045465
28/02/2017 329.50p 329.50p 325.20p 325.90p 735557
27/02/2017 330.10p 330.10p 325.30p 327.10p 779760
24/02/2017 327.80p 329.50p 324.90p 326.00p 835369
23/02/2017 330.40p 331.90p 328.20p 328.50p 699350
22/02/2017 331.60p 344.20p 327.74p 331.80p 3243847
21/02/2017 323.30p 331.60p 323.30p 326.20p 2395070
20/02/2017 331.50p 333.40p 328.60p 329.50p 362840
17/02/2017 332.60p 332.60p 328.20p 330.60p 1859159
16/02/2017 333.70p 333.80p 323.80p 328.90p 420741
15/02/2017 332.20p 332.20p 328.10p 329.50p 1362329
14/02/2017 330.40p 331.91p 326.30p 327.00p 408389
13/02/2017 335.90p 335.90p 330.20p 330.20p 534017
10/02/2017 332.40p 334.04p 329.00p 331.50p 596674
09/02/2017 329.30p 330.80p 327.00p 328.80p 669102
08/02/2017 329.90p 331.30p 326.60p 330.50p 605294
07/02/2017 327.20p 332.40p 324.40p 327.80p 2491706
06/02/2017 317.00p 331.10p 317.00p 325.90p 814772
03/02/2017 318.40p 320.50p 315.20p 318.00p 425082
02/02/2017 314.30p 316.50p 313.38p 314.00p 488024
01/02/2017 313.50p 317.90p 311.90p 313.40p 557837
31/01/2017 315.50p 315.80p 311.40p 312.60p 498177
30/01/2017 313.40p 317.40p 312.68p 313.90p 306631
27/01/2017 316.40p 318.00p 312.80p 315.10p 755038
26/01/2017 316.10p 318.10p 312.69p 315.80p 366162
25/01/2017 319.00p 319.00p 311.68p 315.40p 318168
24/01/2017 316.10p 317.86p 313.60p 313.70p 479922
23/01/2017 317.10p 320.20p 315.14p 315.80p 578526
20/01/2017 323.30p 328.90p 315.85p 320.60p 803252
19/01/2017 311.30p 323.60p 310.20p 322.70p 1066004
18/01/2017 307.10p 314.30p 307.10p 312.00p 880226
17/01/2017 310.00p 312.81p 307.30p 307.30p 834045
16/01/2017 309.90p 316.30p 309.90p 311.10p 685115
13/01/2017 307.50p 316.51p 297.50p 314.90p 2296676
12/01/2017 335.10p 340.60p 307.18p 308.30p 2722044
11/01/2017 345.80p 349.37p 345.00p 345.10p 293606
10/01/2017 345.50p 349.70p 345.06p 346.20p 227707
09/01/2017 353.80p 353.80p 345.00p 345.00p 343459
06/01/2017 347.80p 351.70p 346.89p 348.80p 180522
05/01/2017 348.00p 352.20p 346.80p 349.60p 339677
04/01/2017 345.40p 351.50p 341.80p 349.10p 388206
03/01/2017 338.00p 342.30p 337.20p 340.00p 556226
30/12/2016 346.50p 346.50p 337.50p 337.70p 307843
29/12/2016 345.80p 345.80p 339.60p 341.00p 360136
28/12/2016 347.60p 347.60p 341.60p 341.70p 237403
23/12/2016 340.10p 345.33p 339.20p 344.00p 159587
22/12/2016 337.00p 341.23p 337.00p 340.00p 177060
21/12/2016 335.00p 342.40p 335.00p 340.00p 311790
20/12/2016 344.40p 344.40p 338.30p 339.00p 242602
19/12/2016 343.00p 344.30p 338.80p 342.30p 222750
16/12/2016 338.00p 341.70p 336.50p 337.60p 613014
15/12/2016 343.90p 345.70p 336.70p 338.10p 820861
14/12/2016 351.10p 352.60p 343.80p 347.30p 490568
13/12/2016 351.80p 351.80p 344.80p 346.30p 421446
12/12/2016 350.90p 354.50p 345.66p 347.00p 351178
09/12/2016 351.70p 351.70p 346.10p 346.50p 470556
08/12/2016 349.50p 353.10p 344.40p 346.40p 440030
07/12/2016 346.20p 347.40p 342.20p 345.00p 402738
06/12/2016 344.60p 347.60p 343.38p 344.80p 349610
05/12/2016 340.80p 349.00p 340.00p 344.30p 619184
02/12/2016 342.00p 344.60p 340.98p 342.60p 291359
01/12/2016 354.70p 354.70p 342.30p 343.30p 473062
30/11/2016 355.00p 357.40p 354.10p 354.20p 298483
29/11/2016 363.60p 363.80p 356.20p 356.60p 357089
28/11/2016 361.90p 369.00p 361.40p 364.00p 193542
25/11/2016 360.30p 365.70p 360.30p 363.00p 241621
24/11/2016 368.90p 368.90p 362.00p 364.00p 189323
23/11/2016 362.90p 366.60p 362.70p 363.70p 274372
22/11/2016 366.70p 366.70p 361.01p 361.80p 211444
21/11/2016 369.20p 369.20p 362.30p 362.90p 258082
18/11/2016 365.00p 367.50p 361.10p 364.90p 204561
17/11/2016 362.90p 371.10p 360.10p 364.10p 660873
16/11/2016 368.00p 369.80p 364.50p 366.70p 216035
15/11/2016 365.80p 369.50p 361.80p 365.70p 256204
14/11/2016 364.00p 364.30p 360.20p 362.00p 409320
11/11/2016 360.00p 362.40p 355.60p 358.20p 533861
10/11/2016 373.60p 374.10p 355.60p 359.20p 1351236
09/11/2016 372.80p 374.90p 360.10p 370.60p 298003
08/11/2016 370.00p 373.00p 366.80p 367.30p 275373
07/11/2016 368.00p 371.76p 366.60p 370.70p 681011
04/11/2016 366.60p 368.70p 362.50p 364.40p 522878
03/11/2016 372.70p 375.00p 367.90p 368.90p 541155
02/11/2016 367.80p 374.20p 367.80p 371.90p 536473
01/11/2016 370.10p 376.79p 369.70p 369.70p 529216
31/10/2016 371.20p 373.75p 364.80p 372.00p 490046
28/10/2016 376.40p 376.40p 368.78p 373.50p 267099
27/10/2016 371.60p 377.30p 368.20p 372.30p 391621
26/10/2016 371.30p 373.55p 370.00p 371.50p 715670
25/10/2016 382.20p 385.36p 370.40p 373.80p 453021
24/10/2016 374.90p 381.40p 374.90p 378.90p 428771
21/10/2016 377.70p 382.77p 373.10p 374.00p 303316
20/10/2016 383.30p 384.50p 375.00p 376.10p 337173
19/10/2016 384.40p 388.95p 380.00p 380.10p 439416
18/10/2016 382.60p 391.00p 381.00p 385.20p 848703
17/10/2016 381.40p 388.80p 381.05p 382.60p 455763
14/10/2016 375.00p 380.70p 375.00p 379.00p 229239
13/10/2016 384.00p 384.00p 375.70p 375.70p 337799
12/10/2016 389.20p 389.20p 381.50p 381.50p 302600
11/10/2016 389.20p 394.30p 385.70p 385.70p 409208
10/10/2016 390.50p 394.10p 388.00p 389.80p 373133
07/10/2016 396.10p 398.80p 388.30p 389.30p 387022
06/10/2016 397.30p 397.50p 392.60p 394.90p 342814
05/10/2016 399.50p 401.53p 393.70p 394.00p 358275
04/10/2016 395.00p 405.70p 395.00p 400.00p 878342
03/10/2016 396.10p 398.30p 388.20p 395.80p 320054
30/09/2016 387.00p 394.60p 384.00p 394.60p 618122
29/09/2016 396.90p 396.90p 389.20p 390.20p 322891
28/09/2016 395.50p 400.00p 390.40p 391.30p 478550
27/09/2016 394.50p 399.50p 391.10p 393.20p 491774
26/09/2016 390.80p 395.00p 388.80p 392.10p 261398
23/09/2016 386.90p 394.90p 383.80p 394.20p 393933
22/09/2016 388.40p 391.80p 384.30p 388.40p 400214
21/09/2016 388.00p 392.00p 386.60p 389.70p 378255
20/09/2016 386.10p 390.00p 381.64p 390.00p 478707
19/09/2016 393.00p 400.00p 375.34p 385.00p 2531897
16/09/2016 365.90p 411.00p 363.60p 390.00p 3317623
15/09/2016 365.70p 365.70p 358.90p 360.90p 316427
14/09/2016 366.70p 366.70p 358.80p 358.80p 266844
13/09/2016 362.70p 363.70p 358.10p 362.50p 765314
12/09/2016 369.40p 369.40p 359.00p 360.00p 363612
09/09/2016 365.60p 368.20p 363.60p 365.00p 798630
08/09/2016 364.70p 366.00p 360.58p 365.00p 651798
07/09/2016 360.00p 363.90p 358.40p 360.00p 271972
06/09/2016 365.00p 370.50p 359.30p 361.20p 371158
05/09/2016 366.50p 371.55p 363.30p 369.20p 703827
02/09/2016 355.00p 372.70p 353.50p 368.70p 970620
01/09/2016 343.90p 363.60p 343.90p 357.30p 680076
31/08/2016 345.60p 349.90p 342.90p 348.80p 220891
30/08/2016 350.00p 352.80p 346.10p 347.20p 337221
26/08/2016 351.90p 353.59p 349.00p 349.40p 199504
25/08/2016 340.00p 355.00p 340.00p 352.40p 289973
24/08/2016 342.60p 351.20p 340.60p 343.00p 217775
23/08/2016 347.10p 350.00p 342.80p 348.00p 215971
22/08/2016 342.60p 349.30p 342.00p 344.00p 138952
19/08/2016 344.50p 351.90p 339.30p 344.90p 147309
18/08/2016 343.40p 348.40p 342.00p 343.00p 633921
17/08/2016 347.60p 347.60p 340.10p 342.70p 152305
16/08/2016 348.00p 352.20p 343.70p 344.20p 168071
15/08/2016 346.20p 352.65p 345.54p 349.20p 121242
12/08/2016 337.00p 349.90p 335.00p 344.60p 152581
11/08/2016 340.60p 344.70p 340.00p 342.30p 189584
10/08/2016 339.30p 343.90p 336.38p 342.70p 147565
09/08/2016 330.50p 344.00p 330.50p 340.60p 239718
08/08/2016 334.80p 337.80p 327.20p 330.90p 211281
05/08/2016 333.00p 337.80p 328.05p 330.00p 220137
04/08/2016 320.90p 332.10p 320.90p 329.30p 272684
03/08/2016 326.30p 331.20p 324.60p 325.90p 291323
02/08/2016 319.30p 333.00p 317.40p 331.50p 374621
01/08/2016 318.90p 325.00p 317.70p 321.50p 205238
29/07/2016 315.50p 326.00p 315.50p 322.90p 174333
28/07/2016 323.60p 323.60p 315.00p 320.30p 220395
27/07/2016 319.20p 325.10p 317.30p 319.40p 448385
26/07/2016 323.90p 327.60p 320.30p 320.30p 289813
25/07/2016 322.60p 329.90p 322.00p 324.00p 296558
22/07/2016 325.20p 327.50p 317.50p 319.60p 238402
21/07/2016 324.60p 330.00p 317.80p 324.20p 323433
20/07/2016 315.20p 331.70p 315.20p 326.10p 418526
19/07/2016 316.50p 321.00p 314.90p 316.60p 135166
18/07/2016 315.50p 321.00p 312.04p 318.00p 209778
15/07/2016 314.70p 315.00p 308.10p 313.00p 271263
14/07/2016 328.40p 328.40p 313.10p 316.40p 263475
13/07/2016 320.90p 332.30p 317.30p 323.60p 423280
12/07/2016 323.50p 325.70p 319.00p 322.60p 284077
11/07/2016 318.00p 330.27p 315.36p 325.60p 223459
08/07/2016 313.40p 321.90p 309.80p 320.60p 257281

*Close Price adjusted for both dividends and splits