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
26/11/2018 116.50p 124.50p 116.30p 124.50p 1067714
23/11/2018 117.70p 119.60p 114.86p 116.20p 829124
22/11/2018 121.70p 122.00p 116.10p 119.50p 826819
21/11/2018 116.00p 120.50p 112.50p 120.50p 1080100
20/11/2018 122.50p 124.20p 117.00p 117.40p 1458661
19/11/2018 124.00p 127.80p 122.30p 123.80p 764517
16/11/2018 124.90p 126.70p 122.80p 124.50p 982395
15/11/2018 129.50p 129.50p 121.80p 125.60p 1526496
14/11/2018 133.90p 134.20p 126.40p 127.20p 891631
13/11/2018 131.80p 135.10p 130.60p 133.60p 947753
12/11/2018 131.70p 134.30p 130.20p 131.20p 948844
09/11/2018 137.90p 137.90p 129.40p 130.60p 965044
08/11/2018 138.40p 141.30p 135.90p 137.40p 746477
07/11/2018 135.60p 139.70p 134.40p 138.10p 1178514
06/11/2018 128.60p 135.50p 127.56p 135.20p 1075214
05/11/2018 131.40p 131.95p 124.50p 127.40p 1708870
02/11/2018 132.00p 137.50p 130.10p 132.70p 1513940
01/11/2018 133.10p 133.10p 124.00p 132.00p 3733237
31/10/2018 123.10p 124.20p 115.40p 117.40p 2001567
30/10/2018 120.20p 120.20p 115.70p 116.40p 908377
29/10/2018 116.50p 120.28p 114.80p 118.20p 996379
26/10/2018 116.60p 117.70p 113.50p 116.00p 924371
25/10/2018 115.40p 118.90p 112.30p 118.20p 1463505
24/10/2018 109.20p 115.50p 109.00p 114.30p 2257745
23/10/2018 107.80p 110.65p 103.30p 109.80p 3277968
22/10/2018 110.80p 110.80p 106.20p 107.40p 2030823
19/10/2018 111.90p 113.20p 106.90p 109.50p 4759921
18/10/2018 117.70p 121.30p 111.20p 112.30p 3427355
17/10/2018 129.60p 129.60p 118.50p 118.50p 2745983
16/10/2018 125.40p 129.50p 123.70p 128.40p 2118343
15/10/2018 124.70p 125.68p 121.47p 124.40p 1803656
12/10/2018 127.30p 128.23p 124.90p 125.80p 1235592
11/10/2018 125.00p 129.60p 122.40p 126.00p 2346171
10/10/2018 131.30p 131.30p 125.70p 126.30p 2885190
09/10/2018 136.10p 138.60p 129.65p 132.00p 1565251
08/10/2018 136.90p 143.50p 135.80p 136.10p 1528987
05/10/2018 138.00p 138.90p 133.70p 137.50p 1826894
04/10/2018 142.00p 142.20p 132.49p 138.00p 4037568
03/10/2018 147.70p 154.32p 140.30p 146.80p 3104238
02/10/2018 147.50p 152.30p 145.50p 146.00p 2034380
01/10/2018 145.10p 148.50p 143.31p 146.90p 2102037
28/09/2018 143.90p 145.20p 139.00p 142.50p 4307938
27/09/2018 152.90p 152.90p 146.30p 147.50p 2490651
26/09/2018 152.00p 154.60p 150.50p 152.00p 3383647
25/09/2018 157.50p 159.20p 151.70p 153.00p 1558418
24/09/2018 156.00p 162.50p 156.00p 158.70p 905505
21/09/2018 154.10p 163.50p 150.60p 159.90p 3499706
20/09/2018 162.70p 163.20p 154.60p 155.50p 2437660
19/09/2018 166.60p 168.30p 164.00p 164.00p 4603738
18/09/2018 156.50p 170.00p 148.60p 166.70p 7156091
17/09/2018 173.60p 176.00p 168.20p 169.20p 1483168
14/09/2018 169.40p 171.40p 168.10p 169.50p 628227
13/09/2018 172.50p 173.60p 169.10p 170.10p 577401
12/09/2018 168.30p 172.00p 165.50p 172.00p 830107
11/09/2018 171.70p 172.80p 165.90p 168.80p 925242
10/09/2018 169.70p 173.50p 167.29p 171.50p 895813
07/09/2018 168.80p 172.00p 167.60p 169.70p 691717
06/09/2018 170.30p 171.20p 168.20p 170.20p 727419
05/09/2018 168.10p 172.50p 168.10p 170.00p 1687189
04/09/2018 168.70p 173.00p 168.10p 170.00p 1046606
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

*Close Price adjusted for both dividends and splits