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
07/07/2016 307.00p 316.70p 303.90p 315.50p 1060397
06/07/2016 305.70p 308.00p 295.00p 305.00p 716415
05/07/2016 324.20p 328.14p 304.10p 307.50p 860558
04/07/2016 329.60p 332.10p 319.50p 321.80p 1313552
01/07/2016 327.20p 336.30p 327.20p 330.00p 447303
30/06/2016 329.10p 334.00p 325.50p 334.00p 291833
29/06/2016 318.20p 333.00p 318.20p 328.70p 864520
28/06/2016 314.40p 320.40p 309.60p 314.00p 744815
27/06/2016 330.30p 332.46p 303.60p 307.80p 415551
24/06/2016 317.30p 341.30p 316.80p 334.60p 957788
23/06/2016 350.00p 353.30p 345.70p 352.00p 302265
22/06/2016 342.60p 349.00p 340.00p 349.00p 213338
21/06/2016 347.70p 349.00p 342.00p 345.00p 291377
20/06/2016 339.60p 356.20p 339.60p 346.40p 431787
17/06/2016 318.00p 347.10p 318.00p 347.00p 1271950
16/06/2016 340.50p 341.50p 313.60p 322.00p 581633
15/06/2016 332.50p 343.10p 331.80p 333.50p 2318665
14/06/2016 333.00p 334.70p 328.20p 331.80p 127766
13/06/2016 343.00p 347.02p 335.00p 337.20p 126205
10/06/2016 347.60p 351.00p 343.20p 344.80p 187356
09/06/2016 348.00p 360.00p 344.00p 351.50p 283569
08/06/2016 350.80p 358.00p 345.80p 348.00p 118007
07/06/2016 358.60p 360.00p 350.30p 354.50p 180171
06/06/2016 352.00p 358.30p 347.10p 354.30p 186605
03/06/2016 353.30p 356.50p 345.50p 349.70p 158706
02/06/2016 348.70p 356.90p 348.00p 352.50p 181882
01/06/2016 347.00p 356.00p 347.00p 354.20p 224033
31/05/2016 353.80p 356.30p 346.90p 350.60p 303502
27/05/2016 353.80p 357.00p 353.10p 354.40p 80172
26/05/2016 357.70p 357.70p 347.00p 352.00p 134721
25/05/2016 354.80p 359.90p 352.10p 353.00p 216015
24/05/2016 352.80p 355.00p 347.50p 353.60p 192010
23/05/2016 346.80p 353.69p 345.60p 349.40p 309688
20/05/2016 345.20p 348.00p 338.40p 346.80p 119879
19/05/2016 350.00p 350.00p 337.80p 341.80p 154824
18/05/2016 342.20p 347.00p 337.69p 344.40p 183339
17/05/2016 343.00p 349.20p 337.00p 341.50p 205421
16/05/2016 342.20p 347.20p 335.30p 339.00p 163459
13/05/2016 344.40p 347.50p 341.00p 341.50p 116573
12/05/2016 339.60p 346.60p 335.00p 344.60p 347753
11/05/2016 338.10p 347.60p 337.50p 344.90p 237902
10/05/2016 343.00p 343.00p 336.90p 338.00p 125462
09/05/2016 328.50p 342.90p 326.60p 340.00p 324636
06/05/2016 327.00p 332.70p 321.60p 323.90p 194451
05/05/2016 319.20p 325.10p 319.00p 325.10p 879419
04/05/2016 324.50p 326.90p 319.50p 319.60p 128707
03/05/2016 329.50p 332.00p 324.81p 327.10p 217190
29/04/2016 330.20p 332.00p 325.60p 327.60p 183498
28/04/2016 328.60p 334.90p 328.60p 334.00p 98479
27/04/2016 328.00p 335.00p 328.00p 333.40p 233445
26/04/2016 329.60p 335.70p 329.60p 330.80p 193695
25/04/2016 325.50p 337.90p 325.50p 333.70p 186562
22/04/2016 325.60p 332.90p 325.50p 328.20p 162125
21/04/2016 338.60p 340.30p 313.50p 328.00p 1011572
20/04/2016 345.10p 346.50p 338.00p 339.20p 862277
19/04/2016 349.60p 351.68p 346.40p 346.40p 332078
18/04/2016 350.50p 354.90p 348.30p 349.40p 232879
15/04/2016 354.10p 355.00p 345.10p 346.40p 150552
14/04/2016 353.90p 354.75p 350.50p 353.50p 200108
13/04/2016 355.00p 355.70p 349.70p 353.60p 339183
12/04/2016 353.80p 356.90p 350.50p 352.40p 157539
11/04/2016 355.00p 357.90p 345.40p 354.20p 185196
08/04/2016 361.00p 361.00p 352.30p 353.90p 273430
07/04/2016 356.20p 361.00p 353.00p 357.70p 294854
06/04/2016 355.70p 360.80p 355.70p 359.00p 303057
05/04/2016 358.50p 364.00p 357.90p 360.00p 138758
04/04/2016 362.40p 364.80p 356.50p 360.00p 483342
01/04/2016 358.90p 361.80p 355.40p 360.00p 249779
31/03/2016 362.00p 363.70p 356.80p 359.00p 371968
30/03/2016 360.00p 362.80p 354.70p 359.60p 549568
29/03/2016 360.60p 360.60p 353.10p 357.20p 198036
24/03/2016 357.90p 361.20p 353.80p 355.00p 258782
23/03/2016 355.00p 360.00p 351.50p 355.00p 335366
22/03/2016 352.80p 356.10p 351.40p 352.00p 390018
21/03/2016 350.00p 354.00p 349.10p 352.00p 168452
18/03/2016 344.70p 354.60p 344.70p 354.60p 537287
17/03/2016 342.50p 353.60p 337.80p 349.20p 282679
16/03/2016 344.30p 344.30p 330.40p 337.00p 489120
15/03/2016 346.20p 349.90p 344.30p 344.30p 214941
14/03/2016 348.00p 348.00p 340.58p 344.80p 143592
11/03/2016 347.00p 348.81p 340.00p 346.00p 280993
10/03/2016 348.60p 348.80p 343.40p 344.20p 174042
09/03/2016 345.50p 350.00p 344.00p 344.00p 203988
08/03/2016 351.40p 351.40p 344.90p 348.00p 177060
07/03/2016 349.40p 353.30p 347.70p 349.90p 254610
04/03/2016 345.00p 349.60p 340.10p 346.80p 472073
03/03/2016 345.60p 349.10p 341.00p 344.20p 281088
02/03/2016 352.30p 352.30p 344.98p 345.00p 280175
01/03/2016 345.00p 353.20p 342.20p 347.50p 300922
29/02/2016 336.20p 345.80p 336.20p 345.80p 242694
26/02/2016 335.00p 342.10p 333.98p 339.60p 350352
25/02/2016 328.10p 335.00p 328.10p 332.70p 277809
24/02/2016 325.00p 332.00p 323.70p 328.00p 310058
23/02/2016 323.50p 328.90p 320.00p 324.40p 192741
22/02/2016 330.00p 338.30p 323.10p 327.00p 236160
19/02/2016 344.40p 345.00p 330.60p 333.20p 389337
18/02/2016 351.00p 351.00p 333.60p 342.00p 344728
17/02/2016 332.10p 350.42p 332.06p 345.00p 357821
16/02/2016 342.00p 344.41p 330.20p 333.00p 254613
15/02/2016 333.00p 345.00p 329.76p 343.10p 279176
12/02/2016 319.90p 331.60p 319.90p 329.00p 674967
11/02/2016 331.50p 331.50p 318.10p 324.10p 208645
10/02/2016 327.50p 333.20p 321.90p 327.30p 159629
09/02/2016 328.60p 328.60p 317.65p 324.40p 372170
08/02/2016 320.00p 327.50p 320.00p 324.40p 146563
05/02/2016 317.00p 328.50p 317.00p 323.60p 192710
04/02/2016 324.00p 325.30p 317.90p 323.10p 177794
03/02/2016 327.00p 327.00p 313.90p 321.80p 268428
02/02/2016 320.00p 326.60p 318.50p 326.60p 301921
01/02/2016 315.70p 325.00p 315.70p 324.70p 253755
29/01/2016 315.00p 323.20p 309.60p 323.20p 307048
28/01/2016 313.60p 319.40p 308.50p 310.30p 82273
27/01/2016 317.50p 320.00p 311.50p 318.00p 131634
26/01/2016 310.00p 315.30p 309.90p 314.40p 577091
25/01/2016 306.10p 317.50p 306.10p 314.10p 204515
22/01/2016 309.60p 312.60p 305.20p 311.10p 172529
21/01/2016 305.90p 306.80p 300.40p 305.70p 221766
20/01/2016 301.20p 305.90p 299.70p 300.10p 218022
19/01/2016 309.60p 311.30p 304.80p 307.70p 139942
18/01/2016 304.90p 311.20p 302.63p 303.30p 230875
15/01/2016 312.80p 314.46p 302.60p 309.60p 158102
14/01/2016 310.00p 315.60p 302.00p 312.00p 303998
13/01/2016 305.00p 315.52p 305.00p 314.60p 185185
12/01/2016 311.00p 314.90p 304.00p 304.30p 528832
11/01/2016 314.80p 314.80p 303.70p 307.00p 306955
08/01/2016 305.10p 323.50p 305.10p 311.30p 782476
07/01/2016 303.50p 311.00p 297.69p 309.70p 346884
06/01/2016 316.50p 316.50p 301.10p 308.10p 248768
05/01/2016 307.90p 316.50p 306.90p 314.90p 272062
04/01/2016 317.40p 317.61p 297.10p 301.60p 194864
31/12/2015 311.40p 317.40p 311.40p 312.90p 73460
30/12/2015 318.50p 318.50p 310.30p 313.20p 98706
29/12/2015 312.80p 318.50p 311.70p 318.50p 101589
24/12/2015 311.10p 318.30p 310.00p 318.30p 50983
23/12/2015 287.90p 314.10p 286.00p 312.60p 1199543
22/12/2015 291.00p 291.00p 275.40p 281.30p 355046
21/12/2015 298.40p 298.40p 287.20p 287.30p 206302
18/12/2015 302.50p 306.40p 291.50p 294.00p 632256
17/12/2015 308.00p 311.30p 303.20p 305.80p 285847
16/12/2015 314.50p 314.50p 301.30p 301.30p 294373
15/12/2015 316.50p 318.53p 305.20p 310.00p 486726
14/12/2015 319.10p 322.00p 308.50p 310.30p 381989
11/12/2015 321.50p 326.40p 313.60p 323.90p 1602514
10/12/2015 310.50p 321.60p 306.60p 321.10p 338421
09/12/2015 313.00p 315.30p 306.90p 315.20p 436579
08/12/2015 308.00p 315.10p 305.40p 312.10p 559523
07/12/2015 293.50p 306.40p 293.50p 305.20p 261271
04/12/2015 299.30p 305.98p 293.70p 297.40p 281544
03/12/2015 321.40p 321.40p 300.00p 303.50p 658988
02/12/2015 327.80p 336.00p 327.50p 328.80p 353820
01/12/2015 322.50p 332.99p 322.50p 332.90p 517973
30/11/2015 311.20p 324.40p 311.20p 324.40p 389168
27/11/2015 313.00p 316.70p 313.00p 315.30p 93831
26/11/2015 315.00p 316.70p 312.00p 315.00p 166978
25/11/2015 308.50p 312.10p 302.30p 312.10p 277739
24/11/2015 292.00p 305.10p 285.90p 305.00p 375560
23/11/2015 275.00p 291.50p 275.00p 290.80p 742326
20/11/2015 285.50p 286.20p 276.30p 279.90p 622007
19/11/2015 298.60p 302.70p 283.00p 284.40p 797090
18/11/2015 307.00p 310.70p 298.90p 300.80p 305313
17/11/2015 308.10p 316.00p 307.70p 308.40p 405923
16/11/2015 301.20p 314.30p 300.70p 313.00p 386449
13/11/2015 308.70p 314.13p 300.00p 305.00p 514525
12/11/2015 335.00p 335.40p 307.10p 313.00p 2153604
11/11/2015 366.80p 366.80p 358.30p 359.50p 165207
10/11/2015 371.30p 371.30p 360.75p 362.60p 148248
09/11/2015 367.20p 373.40p 367.20p 370.00p 150277
06/11/2015 371.50p 371.50p 368.80p 370.00p 194389
05/11/2015 373.00p 374.50p 367.80p 371.50p 177476
04/11/2015 375.60p 375.60p 368.10p 372.00p 196674
03/11/2015 379.40p 379.40p 372.10p 374.00p 253124
02/11/2015 378.50p 378.50p 372.53p 376.00p 583530
30/10/2015 378.30p 378.30p 373.10p 374.90p 150205
29/10/2015 379.80p 379.80p 372.50p 374.90p 240195
28/10/2015 374.00p 376.90p 374.00p 375.00p 97245
27/10/2015 377.20p 377.70p 373.80p 374.00p 110366
26/10/2015 383.10p 383.87p 373.60p 373.60p 170480
23/10/2015 380.50p 382.15p 373.80p 376.90p 192496
22/10/2015 382.00p 386.20p 378.20p 383.00p 114226
21/10/2015 377.30p 390.80p 377.30p 381.90p 196034
20/10/2015 386.10p 386.10p 380.20p 382.80p 84326
19/10/2015 382.00p 385.00p 378.00p 380.50p 327396
16/10/2015 383.60p 386.90p 377.60p 382.00p 493214
15/10/2015 379.00p 388.36p 375.10p 387.40p 282852
14/10/2015 369.90p 381.40p 366.00p 379.00p 301031
13/10/2015 353.00p 369.90p 353.00p 369.90p 379803
12/10/2015 356.00p 358.10p 347.20p 356.20p 130576
09/10/2015 352.00p 358.10p 345.20p 357.80p 161712
08/10/2015 345.60p 351.50p 341.40p 351.50p 375454
07/10/2015 363.20p 365.30p 347.40p 349.50p 264786
06/10/2015 367.00p 375.50p 359.25p 361.10p 260748
05/10/2015 360.60p 366.40p 358.00p 366.30p 177656
02/10/2015 356.60p 364.30p 352.40p 360.00p 353512
01/10/2015 365.10p 365.10p 352.00p 352.00p 177159
30/09/2015 359.60p 365.70p 358.90p 360.00p 160982
29/09/2015 357.00p 360.60p 351.30p 355.60p 171195
28/09/2015 364.80p 365.90p 357.00p 357.00p 95635
25/09/2015 356.10p 373.00p 351.40p 362.90p 323416
24/09/2015 352.10p 356.10p 349.28p 352.20p 147465
23/09/2015 354.20p 355.00p 346.50p 351.00p 213174

*Close Price adjusted for both dividends and splits