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
03/09/2018 172.00p 173.73p 170.70p 172.30p 589794
31/08/2018 171.90p 176.00p 170.78p 172.30p 1284743
30/08/2018 175.50p 178.90p 170.60p 171.90p 1370155
29/08/2018 174.00p 177.10p 173.30p 176.20p 1454864
28/08/2018 171.10p 175.00p 170.00p 174.00p 2157237
24/08/2018 170.20p 174.40p 168.90p 170.00p 2112674
23/08/2018 173.50p 177.10p 167.30p 171.80p 1091356
22/08/2018 165.00p 170.80p 165.00p 169.90p 1225815
21/08/2018 166.20p 167.60p 164.76p 166.20p 696446
20/08/2018 166.40p 166.65p 162.30p 164.70p 1699796
17/08/2018 166.00p 166.00p 162.00p 164.00p 1593273
16/08/2018 159.30p 167.40p 159.30p 163.70p 2057081
15/08/2018 165.00p 168.00p 160.10p 162.20p 2754299
14/08/2018 160.00p 168.12p 160.00p 164.40p 2543759
13/08/2018 159.10p 163.10p 159.10p 160.50p 3175447
10/08/2018 156.30p 167.60p 156.30p 162.00p 3990895
09/08/2018 170.70p 174.50p 155.00p 160.00p 10527874
08/08/2018 185.00p 186.30p 168.38p 172.70p 7153086
07/08/2018 192.10p 192.80p 184.64p 189.80p 5050622
06/08/2018 183.90p 196.60p 178.60p 193.40p 6324072
03/08/2018 240.20p 248.80p 240.20p 247.20p 439581
02/08/2018 245.40p 248.60p 242.80p 245.60p 358386
01/08/2018 244.80p 250.20p 244.80p 247.40p 322989
31/07/2018 248.40p 249.00p 247.40p 248.00p 720098
30/07/2018 251.00p 251.40p 248.40p 250.00p 250484
27/07/2018 251.40p 253.60p 249.80p 249.80p 925236
26/07/2018 246.40p 250.40p 245.40p 249.60p 955319
25/07/2018 249.60p 249.60p 243.49p 244.80p 1457409
24/07/2018 252.60p 252.60p 247.00p 248.60p 393117
23/07/2018 252.40p 252.40p 247.20p 247.40p 2253055
20/07/2018 246.60p 252.20p 246.60p 251.20p 480772
19/07/2018 255.40p 255.88p 248.80p 248.80p 706400
18/07/2018 256.80p 259.00p 256.00p 256.40p 811823
17/07/2018 255.00p 259.25p 255.00p 256.40p 958576
16/07/2018 255.00p 258.40p 255.00p 258.00p 580228
13/07/2018 253.60p 258.40p 252.78p 255.20p 513166
12/07/2018 252.00p 256.40p 250.60p 255.80p 577679
11/07/2018 254.80p 255.00p 251.40p 252.00p 1004485
10/07/2018 252.20p 253.60p 251.40p 253.40p 852927
09/07/2018 250.00p 253.40p 250.00p 252.60p 456663
06/07/2018 250.00p 251.20p 249.95p 251.00p 312945
05/07/2018 250.20p 251.60p 249.93p 250.00p 1173734
04/07/2018 249.00p 252.60p 249.00p 251.00p 346642
03/07/2018 250.40p 254.20p 249.40p 250.20p 602023
02/07/2018 246.20p 252.40p 246.20p 250.00p 603953
29/06/2018 249.20p 252.00p 249.20p 250.60p 678115
28/06/2018 249.60p 250.40p 246.40p 248.60p 575746
27/06/2018 250.00p 251.80p 247.00p 250.00p 670533
26/06/2018 250.80p 252.00p 249.40p 251.00p 625467
25/06/2018 253.40p 255.60p 250.60p 251.80p 489915
22/06/2018 248.80p 257.00p 248.60p 253.60p 764767
21/06/2018 247.20p 249.60p 246.80p 247.60p 1469353
20/06/2018 249.20p 249.40p 245.60p 247.80p 1280794
19/06/2018 247.00p 250.00p 242.60p 246.80p 849018
18/06/2018 246.60p 248.00p 245.00p 248.00p 2474165
15/06/2018 253.20p 253.82p 244.00p 245.00p 3709267
14/06/2018 250.20p 254.60p 250.20p 253.40p 705238
13/06/2018 255.20p 258.20p 252.40p 252.80p 655881
12/06/2018 250.20p 256.00p 249.55p 255.40p 742405
11/06/2018 248.80p 250.20p 244.40p 250.00p 3385903
08/06/2018 245.00p 250.55p 243.38p 245.20p 2897223
07/06/2018 251.60p 251.60p 246.20p 246.20p 3725920
06/06/2018 250.40p 251.60p 247.60p 248.40p 1335390
05/06/2018 247.00p 249.88p 244.60p 244.60p 2543905
04/06/2018 250.20p 251.20p 247.60p 249.00p 796557
01/06/2018 249.00p 251.00p 247.40p 249.40p 1599393
31/05/2018 247.60p 255.60p 245.80p 249.00p 6020326
30/05/2018 248.40p 248.40p 243.80p 247.60p 2337759
29/05/2018 248.00p 255.00p 245.80p 247.80p 2271691
25/05/2018 242.20p 250.80p 242.20p 250.00p 3794966
24/05/2018 251.00p 253.60p 241.97p 243.40p 4112104
23/05/2018 251.40p 257.40p 251.40p 255.20p 1249796
22/05/2018 251.40p 255.11p 250.93p 254.00p 647575
21/05/2018 253.60p 255.29p 248.40p 251.80p 765584
18/05/2018 253.00p 258.00p 250.60p 253.00p 1153067
17/05/2018 248.60p 253.40p 150.20p 251.00p 1695668
16/05/2018 245.20p 248.20p 243.00p 247.20p 918217
15/05/2018 245.00p 248.00p 242.20p 244.00p 1572800
14/05/2018 228.40p 249.60p 228.40p 247.00p 5088362
11/05/2018 227.60p 232.20p 223.00p 227.80p 1789705
10/05/2018 229.80p 230.60p 224.80p 229.40p 961363
09/05/2018 226.00p 231.40p 225.15p 228.60p 1007592
08/05/2018 225.00p 228.60p 224.20p 224.20p 802904
04/05/2018 228.20p 228.20p 225.00p 228.00p 984374
03/05/2018 228.20p 230.60p 227.00p 227.40p 654815
02/05/2018 227.60p 233.20p 220.00p 228.20p 24605372
01/05/2018 226.40p 229.00p 226.40p 227.00p 1090491
30/04/2018 231.40p 231.80p 221.75p 228.00p 9206681
27/04/2018 230.60p 236.60p 230.47p 231.60p 817973
26/04/2018 226.00p 230.60p 226.00p 229.00p 2291294
25/04/2018 229.20p 232.78p 225.00p 225.00p 8142055
24/04/2018 239.20p 239.20p 222.00p 229.60p 1836536
23/04/2018 243.80p 246.77p 239.00p 239.00p 923698
20/04/2018 241.00p 246.67p 238.30p 244.20p 1160493
19/04/2018 238.60p 243.20p 238.00p 239.80p 859053
18/04/2018 235.00p 240.00p 233.40p 238.60p 783777
17/04/2018 231.00p 236.00p 228.40p 234.60p 873474
16/04/2018 229.00p 235.34p 228.32p 230.60p 1068031
13/04/2018 223.00p 232.40p 222.40p 229.60p 1395152
12/04/2018 218.40p 224.40p 218.40p 223.20p 817206
11/04/2018 217.00p 224.60p 217.00p 220.00p 887400
10/04/2018 214.40p 219.60p 213.00p 218.40p 723458
09/04/2018 213.40p 219.00p 208.80p 214.60p 978398
06/04/2018 210.80p 212.20p 207.92p 211.40p 958581
05/04/2018 207.40p 210.40p 206.20p 209.80p 956096
04/04/2018 208.60p 209.78p 204.80p 206.00p 1718198
03/04/2018 209.00p 212.80p 208.20p 209.60p 936495
29/03/2018 211.60p 212.00p 208.40p 209.20p 2969550
28/03/2018 210.80p 212.67p 209.20p 209.60p 1519209
27/03/2018 213.80p 218.80p 212.20p 214.00p 1490698
26/03/2018 212.60p 214.32p 210.00p 212.20p 1245795
23/03/2018 210.00p 212.80p 210.00p 211.60p 1286116
22/03/2018 215.00p 216.60p 210.12p 212.00p 2247349
21/03/2018 215.00p 221.47p 212.40p 217.80p 2381334
20/03/2018 217.00p 218.40p 214.20p 214.20p 3045180
19/03/2018 215.40p 218.00p 212.60p 217.00p 1228182
16/03/2018 218.60p 219.20p 214.60p 217.40p 1719283
15/03/2018 217.00p 218.40p 213.00p 218.00p 1177294
14/03/2018 218.40p 220.60p 217.13p 217.40p 2440718
13/03/2018 219.60p 221.67p 216.20p 219.00p 3777682
12/03/2018 225.80p 225.80p 215.40p 221.00p 931014
09/03/2018 220.00p 225.40p 219.00p 224.00p 3045221
08/03/2018 214.00p 220.60p 214.00p 219.00p 1261622
07/03/2018 211.40p 215.00p 206.40p 213.80p 1918703
06/03/2018 221.40p 221.40p 211.20p 211.80p 1720640
05/03/2018 221.40p 226.07p 217.00p 219.00p 1991938
02/03/2018 218.00p 228.60p 215.00p 223.60p 2843110
01/03/2018 230.00p 230.73p 224.33p 225.20p 1370099
28/02/2018 236.00p 241.62p 229.80p 229.80p 718090
27/02/2018 237.00p 238.20p 234.00p 236.40p 839483
26/02/2018 243.20p 246.40p 235.60p 236.40p 791502
23/02/2018 242.80p 247.20p 238.80p 243.80p 997272
22/02/2018 246.40p 246.40p 232.60p 241.00p 2600500
21/02/2018 228.20p 254.60p 228.20p 246.60p 2342858
20/02/2018 221.80p 233.00p 220.00p 233.00p 1504070
19/02/2018 218.80p 221.40p 218.40p 220.00p 633729
16/02/2018 218.40p 222.60p 218.40p 219.40p 454590
15/02/2018 221.40p 224.40p 217.80p 219.20p 853559
14/02/2018 223.40p 224.41p 218.20p 219.20p 990964
13/02/2018 222.60p 227.60p 220.80p 224.00p 590772
12/02/2018 227.40p 227.43p 221.60p 222.60p 380554
09/02/2018 225.40p 225.60p 221.00p 223.00p 2298489
08/02/2018 227.20p 228.40p 223.80p 224.40p 897012
07/02/2018 228.20p 229.40p 223.00p 227.20p 1039779
06/02/2018 233.00p 233.00p 222.80p 225.20p 1857764
05/02/2018 235.00p 239.80p 230.89p 233.80p 939816
02/02/2018 242.80p 243.40p 235.00p 236.00p 760897
01/02/2018 244.00p 244.80p 239.40p 241.60p 961151
31/01/2018 248.40p 249.60p 242.80p 244.00p 713425
30/01/2018 245.40p 250.74p 242.40p 245.40p 1000591
29/01/2018 252.60p 255.60p 246.00p 248.20p 721857
26/01/2018 257.40p 257.40p 253.00p 253.40p 677022
25/01/2018 253.00p 257.60p 252.00p 256.40p 566699
24/01/2018 252.20p 256.20p 250.00p 254.00p 1050435
23/01/2018 250.00p 259.00p 250.00p 250.80p 947463
22/01/2018 251.00p 254.00p 245.00p 251.00p 734558
19/01/2018 254.20p 254.80p 246.60p 249.20p 598421
18/01/2018 252.60p 255.60p 249.60p 253.80p 713638
17/01/2018 250.60p 252.20p 245.40p 250.00p 1345175
16/01/2018 242.00p 249.80p 239.00p 241.60p 1826796
15/01/2018 249.00p 252.00p 246.00p 246.60p 478957
12/01/2018 255.40p 257.20p 251.20p 251.20p 396738
11/01/2018 255.00p 256.80p 252.60p 254.60p 833681
10/01/2018 251.80p 262.80p 251.80p 258.00p 1373341
09/01/2018 258.00p 259.00p 252.40p 253.60p 464595
08/01/2018 253.20p 258.20p 252.80p 256.60p 1363324
05/01/2018 254.60p 258.40p 250.40p 253.20p 2145093
04/01/2018 254.80p 254.80p 249.20p 253.00p 511583
03/01/2018 246.80p 254.60p 245.20p 253.00p 648682
02/01/2018 256.00p 258.60p 245.00p 248.60p 1225779
29/12/2017 252.20p 257.50p 251.00p 253.60p 410419
28/12/2017 247.90p 252.00p 245.45p 250.20p 766380
27/12/2017 252.10p 256.00p 240.00p 246.40p 1762030
22/12/2017 241.40p 251.69p 240.45p 246.10p 696494
21/12/2017 239.80p 247.40p 235.50p 240.60p 3981423
20/12/2017 240.00p 242.10p 237.40p 237.70p 1160084
19/12/2017 246.00p 248.90p 240.00p 240.00p 1385086
18/12/2017 241.80p 250.60p 241.80p 245.10p 1021771
15/12/2017 239.50p 242.30p 237.80p 240.10p 3202649
14/12/2017 240.00p 240.69p 235.10p 239.00p 1527640
13/12/2017 241.20p 245.90p 239.30p 239.50p 3104386
12/12/2017 242.90p 245.40p 239.50p 240.30p 744235
11/12/2017 238.60p 246.50p 238.60p 244.20p 759330
08/12/2017 239.10p 242.80p 237.40p 240.00p 1447641
07/12/2017 239.10p 251.80p 235.65p 240.40p 1679743
06/12/2017 243.10p 244.90p 231.60p 237.00p 2143500
05/12/2017 243.80p 249.80p 241.60p 245.60p 1299664
04/12/2017 245.70p 245.70p 240.00p 241.50p 1256503
01/12/2017 248.20p 248.20p 238.40p 241.60p 1310749
30/11/2017 248.40p 251.13p 244.10p 246.70p 1409544
29/11/2017 242.00p 254.60p 241.50p 247.90p 6526828
28/11/2017 239.70p 239.70p 234.30p 236.00p 999726
27/11/2017 239.30p 241.00p 234.23p 237.20p 1768596
24/11/2017 238.00p 239.40p 233.00p 238.40p 11150404
23/11/2017 235.00p 238.60p 233.80p 236.00p 1100425
22/11/2017 234.00p 241.40p 230.70p 235.50p 3552839
21/11/2017 245.90p 270.10p 229.80p 233.90p 4679431
20/11/2017 258.80p 260.00p 248.00p 247.00p 10455339
17/11/2017 270.50p 278.18p 266.00p 269.70p 5026006
16/11/2017 293.20p 293.90p 264.00p 271.10p 3885660

*Close Price adjusted for both dividends and splits