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
10/09/2015 351.30p 355.00p 342.30p 347.10p 174534
09/09/2015 350.20p 354.30p 341.00p 349.60p 181997
08/09/2015 350.60p 353.83p 344.40p 345.90p 132535
07/09/2015 350.60p 355.70p 345.60p 347.90p 174936
04/09/2015 354.00p 357.70p 346.40p 349.90p 284594
03/09/2015 348.80p 355.90p 346.40p 351.40p 414332
02/09/2015 351.50p 355.00p 348.00p 348.30p 168027
01/09/2015 349.10p 355.00p 344.90p 348.70p 158990
28/08/2015 357.50p 358.80p 350.00p 356.00p 264818
27/08/2015 350.40p 357.80p 346.00p 357.00p 239526
26/08/2015 324.90p 353.00p 322.10p 348.70p 1516338
25/08/2015 330.70p 345.00p 322.20p 330.50p 995134
24/08/2015 339.80p 342.10p 315.40p 332.10p 966818
21/08/2015 378.90p 379.00p 340.49p 344.50p 3541711
20/08/2015 397.00p 403.40p 394.30p 401.60p 607723
19/08/2015 397.90p 401.00p 395.20p 395.60p 2503125
18/08/2015 392.90p 401.20p 392.90p 395.10p 264809
17/08/2015 388.00p 397.50p 388.00p 392.30p 176754
14/08/2015 389.60p 390.60p 382.00p 385.00p 240234
13/08/2015 392.40p 394.00p 385.00p 391.70p 334863
12/08/2015 390.00p 390.30p 383.30p 389.10p 331345
11/08/2015 387.60p 390.00p 384.80p 389.70p 219687
10/08/2015 385.40p 389.90p 382.95p 387.90p 122880
07/08/2015 383.20p 386.30p 380.50p 384.00p 121396
06/08/2015 382.90p 386.70p 381.20p 384.70p 382744
05/08/2015 383.40p 386.00p 378.00p 383.30p 252062
04/08/2015 386.50p 388.00p 380.10p 385.20p 265551
03/08/2015 385.80p 389.40p 381.10p 386.00p 389096
31/07/2015 372.90p 388.60p 372.40p 386.60p 593052
30/07/2015 375.70p 378.90p 368.50p 369.10p 895882
29/07/2015 373.90p 377.70p 369.00p 376.00p 258230
28/07/2015 369.30p 374.90p 368.00p 369.80p 225944
27/07/2015 369.60p 373.50p 367.50p 367.90p 319938
24/07/2015 369.80p 375.40p 367.00p 372.10p 409673
23/07/2015 371.00p 373.30p 367.80p 370.90p 373649
22/07/2015 361.60p 367.80p 361.50p 366.20p 471067
21/07/2015 364.60p 367.60p 362.90p 365.80p 565020
20/07/2015 358.90p 367.65p 357.35p 364.60p 323563
17/07/2015 353.20p 359.90p 353.20p 359.90p 501816
16/07/2015 345.40p 354.00p 344.98p 353.60p 240595
15/07/2015 342.30p 349.20p 338.70p 349.00p 1059980
14/07/2015 340.10p 343.00p 336.60p 342.30p 163762
13/07/2015 344.50p 345.20p 335.90p 337.80p 198918
10/07/2015 345.40p 345.40p 339.20p 340.80p 152547
09/07/2015 345.40p 347.90p 340.10p 340.10p 263481
08/07/2015 347.10p 348.40p 343.30p 345.10p 1288978
07/07/2015 342.50p 353.80p 342.50p 348.00p 824104
06/07/2015 338.60p 347.00p 333.00p 345.40p 482041
03/07/2015 338.70p 341.90p 335.00p 340.00p 699123
02/07/2015 332.40p 342.30p 332.40p 342.00p 724642
01/07/2015 332.00p 337.40p 325.40p 335.00p 665869
30/06/2015 323.70p 334.60p 313.70p 333.00p 1021823
29/06/2015 333.80p 338.50p 323.20p 323.50p 1826663
26/06/2015 343.10p 344.00p 337.10p 339.00p 3654173
25/06/2015 348.60p 354.70p 341.00p 349.00p 271483
24/06/2015 353.00p 353.00p 347.00p 348.60p 1315678
23/06/2015 355.00p 355.00p 347.80p 351.60p 564919
22/06/2015 350.50p 355.00p 341.00p 355.00p 1128439
19/06/2015 320.00p 322.00p 319.50p 320.00p 1062159
18/06/2015 323.00p 323.00p 318.00p 320.00p 460505
17/06/2015 333.70p 336.00p 320.20p 321.80p 200615
16/06/2015 335.10p 335.10p 328.40p 330.00p 227242
15/06/2015 341.20p 342.40p 331.00p 331.00p 198633
12/06/2015 347.80p 351.80p 343.10p 343.70p 377085
11/06/2015 347.50p 359.10p 345.70p 348.00p 242352
10/06/2015 344.10p 351.42p 342.82p 348.00p 410162
09/06/2015 346.60p 348.10p 340.14p 345.70p 236319
08/06/2015 348.70p 351.90p 345.90p 347.00p 534422
05/06/2015 351.20p 353.90p 350.00p 350.00p 159959
04/06/2015 353.80p 354.50p 350.00p 353.50p 189442
03/06/2015 355.00p 360.00p 353.80p 357.00p 264560
02/06/2015 359.50p 361.90p 352.05p 356.80p 184955
01/06/2015 355.00p 361.00p 354.50p 360.00p 133751
29/05/2015 350.70p 362.00p 346.95p 360.60p 1422176
28/05/2015 348.10p 352.30p 344.35p 350.60p 1006869
27/05/2015 348.50p 358.70p 348.50p 351.20p 321423
26/05/2015 359.40p 359.40p 347.80p 349.60p 265439
22/05/2015 360.40p 360.40p 353.90p 354.20p 244644
21/05/2015 358.70p 360.20p 355.30p 359.00p 308421
20/05/2015 358.00p 360.20p 353.58p 358.80p 383486
19/05/2015 354.50p 359.70p 353.28p 355.20p 642453
18/05/2015 356.70p 361.20p 352.00p 356.10p 352550
15/05/2015 358.20p 360.30p 352.20p 358.50p 444384
14/05/2015 352.00p 360.30p 352.00p 357.50p 527829
13/05/2015 347.10p 359.90p 347.10p 356.40p 1646827
12/05/2015 349.40p 353.00p 341.60p 350.70p 876395
11/05/2015 342.00p 350.00p 339.95p 349.40p 506863
08/05/2015 336.00p 347.50p 334.90p 343.60p 1695010
07/05/2015 326.30p 326.30p 320.00p 323.40p 340014
06/05/2015 325.40p 328.00p 317.20p 327.70p 590863
05/05/2015 327.30p 330.94p 320.20p 321.90p 605942
01/05/2015 323.50p 331.90p 318.05p 326.60p 264354
30/04/2015 322.70p 323.40p 316.80p 320.50p 546310
29/04/2015 320.50p 321.00p 317.30p 319.20p 743467
28/04/2015 321.50p 322.00p 313.90p 317.00p 587293
27/04/2015 322.60p 331.60p 318.60p 320.00p 553218
24/04/2015 315.60p 322.70p 315.60p 320.00p 974165
23/04/2015 315.00p 316.30p 311.50p 312.40p 1405822
22/04/2015 318.10p 319.50p 307.30p 313.50p 2204959
21/04/2015 320.00p 320.00p 314.60p 315.00p 2987026
20/04/2015 319.00p 326.86p 316.10p 318.20p 919814
17/04/2015 328.40p 329.00p 319.40p 320.00p 691708
16/04/2015 336.50p 336.50p 328.10p 330.50p 1015369
15/04/2015 334.90p 336.90p 329.00p 329.00p 2257971
14/04/2015 334.80p 337.80p 330.00p 330.00p 7053414
13/04/2015 372.00p 374.61p 366.70p 367.10p 157688
10/04/2015 378.40p 378.40p 369.50p 372.00p 238206
09/04/2015 379.00p 379.00p 372.30p 377.60p 212039
08/04/2015 375.50p 381.40p 371.60p 377.70p 751825
07/04/2015 373.80p 377.00p 371.00p 374.30p 428980
02/04/2015 372.00p 375.00p 368.34p 373.50p 367713
01/04/2015 370.70p 374.60p 363.90p 371.50p 763137
31/03/2015 365.00p 374.70p 359.41p 374.00p 899986
30/03/2015 356.40p 365.00p 356.40p 365.00p 1322751
27/03/2015 349.80p 360.00p 347.64p 357.70p 306210
26/03/2015 358.10p 361.28p 349.00p 351.30p 396457
25/03/2015 368.00p 368.00p 354.24p 358.90p 444570
24/03/2015 378.40p 381.60p 364.94p 365.00p 1145843
23/03/2015 375.80p 392.80p 375.27p 390.00p 455185
20/03/2015 372.60p 383.00p 365.30p 383.00p 539562
19/03/2015 362.60p 376.80p 362.60p 374.60p 211734
18/03/2015 357.00p 368.00p 354.95p 366.80p 365303
17/03/2015 340.00p 357.00p 335.40p 354.70p 239654
16/03/2015 334.70p 340.00p 325.40p 337.80p 200312
13/03/2015 326.80p 332.00p 323.20p 330.00p 105276
12/03/2015 330.00p 330.80p 319.40p 330.00p 188155
11/03/2015 332.70p 333.40p 328.50p 329.40p 227424
10/03/2015 331.50p 337.40p 329.40p 335.10p 290832
09/03/2015 319.80p 336.40p 318.60p 334.00p 239266
06/03/2015 317.60p 325.00p 317.60p 325.00p 395372
05/03/2015 320.00p 322.00p 317.00p 321.50p 221895
04/03/2015 320.00p 320.00p 315.60p 320.00p 400246
03/03/2015 316.00p 322.20p 312.80p 320.00p 575279
02/03/2015 317.50p 319.00p 313.49p 314.00p 146905
27/02/2015 315.00p 318.50p 313.22p 316.00p 287274
26/02/2015 321.70p 322.00p 311.80p 315.00p 270932
25/02/2015 312.60p 326.00p 312.60p 326.00p 382489
24/02/2015 314.20p 317.00p 308.48p 315.80p 615536
23/02/2015 310.10p 315.40p 307.80p 308.50p 260307
20/02/2015 307.50p 315.20p 307.00p 312.70p 124711
19/02/2015 315.90p 315.90p 308.00p 308.80p 152591
18/02/2015 314.20p 315.61p 308.00p 313.10p 231937
17/02/2015 317.70p 318.10p 310.20p 316.00p 152142
16/02/2015 313.00p 318.00p 313.00p 316.60p 151100
13/02/2015 306.50p 318.00p 295.30p 316.90p 939611
12/02/2015 307.00p 308.60p 301.34p 302.20p 540930
11/02/2015 315.00p 319.10p 305.94p 306.00p 281458
10/02/2015 313.50p 318.90p 313.50p 315.00p 203705
09/02/2015 320.20p 321.10p 315.00p 315.00p 140024
06/02/2015 317.00p 321.10p 315.00p 317.00p 151263
05/02/2015 319.50p 322.92p 317.28p 319.00p 68669
04/02/2015 319.00p 321.10p 318.00p 320.20p 143490
03/02/2015 321.00p 322.60p 320.00p 320.00p 269911
02/02/2015 320.50p 324.50p 320.00p 321.30p 231931
30/01/2015 317.00p 321.90p 316.30p 321.00p 415163
29/01/2015 316.00p 320.80p 316.00p 318.90p 186835
28/01/2015 311.80p 322.00p 308.50p 319.20p 702100
27/01/2015 320.00p 320.00p 306.70p 306.70p 420499
26/01/2015 319.70p 327.50p 315.00p 316.00p 446872
23/01/2015 329.00p 329.00p 324.00p 324.00p 362622
22/01/2015 328.00p 334.40p 323.00p 324.50p 1796772
21/01/2015 330.50p 330.50p 324.50p 327.00p 213041
20/01/2015 321.00p 330.85p 320.00p 328.00p 352966
19/01/2015 320.00p 321.30p 318.00p 321.30p 896179
16/01/2015 317.60p 319.80p 311.29p 318.00p 829255
15/01/2015 325.00p 326.33p 315.00p 315.00p 5755208
14/01/2015 349.00p 353.67p 337.00p 339.80p 217144
13/01/2015 357.00p 359.00p 350.00p 353.40p 255261
12/01/2015 360.00p 360.00p 351.72p 356.40p 172822
09/01/2015 360.00p 360.00p 352.00p 358.10p 70889
08/01/2015 363.00p 363.00p 345.11p 356.40p 214777
07/01/2015 362.00p 362.00p 353.00p 355.10p 73133
06/01/2015 365.70p 368.14p 352.75p 356.40p 155877
05/01/2015 369.10p 372.84p 365.00p 367.50p 281601
02/01/2015 376.50p 379.52p 368.11p 373.50p 270565
31/12/2014 368.80p 389.15p 368.80p 380.00p 317112
30/12/2014 357.50p 372.30p 357.50p 372.30p 219982
29/12/2014 345.00p 365.00p 345.00p 363.20p 197399
24/12/2014 346.00p 353.59p 346.00p 349.80p 34536
23/12/2014 341.50p 349.60p 340.50p 349.60p 79106
22/12/2014 342.00p 347.06p 338.40p 344.70p 120569
19/12/2014 328.00p 352.00p 328.00p 347.50p 1874091
18/12/2014 320.00p 332.00p 317.56p 330.00p 223843
17/12/2014 314.00p 320.00p 313.87p 319.70p 157406
16/12/2014 317.80p 320.00p 313.77p 320.00p 118952
15/12/2014 325.60p 330.70p 310.00p 314.50p 183261
12/12/2014 327.30p 335.00p 327.30p 328.60p 129497
11/12/2014 328.00p 335.00p 324.00p 330.00p 446473
10/12/2014 329.20p 334.90p 328.00p 333.90p 132770
09/12/2014 331.10p 338.00p 329.40p 329.40p 112489
08/12/2014 331.20p 338.00p 329.00p 335.00p 106846
05/12/2014 325.50p 337.00p 323.00p 335.50p 225487
04/12/2014 332.40p 332.92p 323.70p 327.20p 171086
03/12/2014 320.90p 340.00p 320.90p 334.00p 250598
02/12/2014 320.00p 324.60p 317.10p 324.50p 232436
01/12/2014 312.60p 324.00p 311.70p 320.00p 253880
28/11/2014 310.00p 315.00p 304.40p 314.00p 917683
27/11/2014 321.00p 329.10p 310.20p 310.20p 247470
26/11/2014 328.00p 331.84p 320.50p 320.50p 323172
25/11/2014 338.60p 342.00p 326.70p 326.70p 2764475

*Close Price adjusted for both dividends and splits