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
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
22/09/2015 367.00p 367.00p 350.10p 351.00p 312964
21/09/2015 365.10p 369.10p 359.70p 364.80p 113104
18/09/2015 361.30p 363.30p 356.60p 362.00p 415029
17/09/2015 362.60p 367.20p 355.50p 359.50p 168770
16/09/2015 360.70p 363.80p 359.60p 359.90p 401771
15/09/2015 354.60p 364.30p 350.46p 360.00p 240480
14/09/2015 351.50p 357.30p 349.30p 353.70p 260401
11/09/2015 343.60p 349.00p 343.08p 348.10p 139024
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

*Close Price adjusted for both dividends and splits