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
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
24/11/2014 325.00p 341.90p 325.00p 337.00p 304524
21/11/2014 331.00p 334.65p 330.00p 330.50p 541289
20/11/2014 329.00p 336.00p 328.10p 334.50p 603074
19/11/2014 320.00p 336.40p 318.80p 336.40p 1699534
18/11/2014 320.00p 320.00p 315.30p 320.00p 210150
17/11/2014 314.20p 320.00p 313.00p 317.50p 190833
14/11/2014 320.10p 323.84p 316.20p 320.90p 253611
13/11/2014 320.70p 325.85p 320.70p 324.60p 301660
12/11/2014 320.10p 325.85p 320.10p 325.00p 195961
11/11/2014 322.00p 329.00p 320.00p 325.00p 411140
10/11/2014 315.00p 328.00p 315.00p 327.20p 302446
07/11/2014 302.20p 326.00p 302.20p 317.50p 738625
06/11/2014 287.90p 301.40p 286.40p 299.30p 670760
05/11/2014 285.00p 286.70p 283.75p 284.00p 260698
04/11/2014 284.00p 286.00p 284.00p 284.00p 135371
03/11/2014 280.00p 284.00p 275.50p 284.00p 109604
31/10/2014 282.00p 282.00p 279.60p 280.00p 223032
30/10/2014 278.00p 280.00p 275.00p 280.00p 209741
29/10/2014 280.00p 280.00p 268.40p 275.00p 265332
28/10/2014 280.00p 280.00p 275.20p 280.00p 62623
27/10/2014 277.50p 280.00p 276.07p 279.60p 994326
24/10/2014 275.00p 278.00p 268.00p 278.00p 84889
23/10/2014 280.00p 280.00p 268.00p 269.20p 118754
22/10/2014 279.10p 280.00p 275.00p 280.00p 93655
21/10/2014 280.00p 280.00p 275.00p 277.40p 44981
20/10/2014 280.00p 280.00p 272.00p 275.00p 96438
17/10/2014 275.00p 279.10p 267.50p 279.10p 222701
16/10/2014 275.00p 276.00p 255.00p 269.40p 348601
15/10/2014 284.10p 284.10p 269.60p 269.60p 284030
14/10/2014 284.10p 284.10p 282.00p 282.00p 277526
13/10/2014 282.00p 284.10p 281.00p 282.00p 128620
10/10/2014 282.00p 285.00p 282.00p 282.60p 73164
09/10/2014 285.90p 287.00p 283.80p 283.90p 139541
08/10/2014 282.00p 282.90p 281.30p 281.30p 490630
07/10/2014 284.80p 284.90p 282.10p 282.80p 114484
06/10/2014 285.00p 285.00p 282.10p 284.40p 93277
03/10/2014 288.00p 288.00p 282.40p 285.00p 123592
02/10/2014 288.00p 298.40p 285.00p 288.00p 299911
01/10/2014 286.90p 300.20p 283.26p 292.30p 488564
30/09/2014 287.50p 290.00p 280.27p 289.30p 331305
29/09/2014 281.00p 288.00p 279.60p 284.50p 200715
26/09/2014 279.40p 288.00p 279.40p 282.00p 521091
25/09/2014 287.30p 287.90p 279.10p 283.00p 287804
24/09/2014 282.50p 285.60p 280.30p 282.50p 284469
23/09/2014 280.00p 284.00p 275.00p 280.00p 376950
22/09/2014 278.50p 287.00p 278.50p 283.50p 293178
19/09/2014 277.00p 289.75p 273.75p 284.00p 6390157
18/09/2014 277.00p 277.00p 272.04p 277.00p 419233
17/09/2014 271.00p 279.00p 270.82p 277.00p 556477
16/09/2014 274.75p 275.00p 267.50p 275.00p 111677
15/09/2014 268.00p 276.00p 266.00p 275.00p 410002
12/09/2014 263.25p 276.00p 263.25p 272.00p 188657
11/09/2014 265.00p 274.75p 265.00p 265.00p 145861
10/09/2014 268.00p 275.00p 265.50p 265.50p 406542
09/09/2014 267.00p 270.00p 266.25p 268.00p 137888
08/09/2014 270.25p 275.00p 267.00p 270.00p 245762
05/09/2014 270.00p 275.00p 267.25p 271.00p 251948
04/09/2014 259.00p 274.34p 259.00p 272.00p 409895
03/09/2014 251.00p 272.00p 251.00p 265.00p 679702
02/09/2014 248.00p 260.00p 248.00p 259.75p 109828
01/09/2014 250.50p 256.00p 250.06p 253.00p 121419
29/08/2014 250.00p 253.50p 242.00p 251.50p 700028
28/08/2014 231.00p 248.00p 231.00p 245.50p 1550340
27/08/2014 220.00p 230.00p 220.00p 228.00p 69809
26/08/2014 220.25p 229.25p 220.25p 227.00p 75420
22/08/2014 220.00p 230.00p 220.00p 227.00p 91648
21/08/2014 220.00p 225.75p 217.38p 225.00p 204633
20/08/2014 215.00p 222.00p 215.00p 222.00p 84385
19/08/2014 214.00p 220.00p 214.00p 220.00p 56450
18/08/2014 218.50p 218.75p 217.85p 218.75p 38318
15/08/2014 214.00p 220.50p 214.00p 219.00p 109599
14/08/2014 213.25p 220.00p 211.75p 219.50p 108654
13/08/2014 211.75p 212.50p 211.75p 212.50p 185364
12/08/2014 212.50p 212.50p 212.00p 212.50p 77643
11/08/2014 212.50p 212.50p 211.50p 212.50p 50828
08/08/2014 212.25p 212.50p 211.25p 212.50p 56610
07/08/2014 211.00p 213.48p 210.25p 212.25p 30444
06/08/2014 212.50p 212.50p 210.00p 211.25p 80890
05/08/2014 212.00p 212.50p 210.00p 212.50p 181756
04/08/2014 210.00p 212.00p 208.00p 212.00p 2054863
01/08/2014 210.75p 211.00p 208.00p 210.00p 2134892
31/07/2014 210.25p 211.56p 210.00p 211.00p 1455104
30/07/2014 212.00p 212.00p 208.75p 211.00p 72106
29/07/2014 213.00p 213.32p 210.50p 211.50p 182343
28/07/2014 212.00p 214.13p 212.00p 214.00p 47388
25/07/2014 213.00p 214.25p 212.50p 213.50p 120539
24/07/2014 215.00p 215.00p 211.75p 213.50p 378348
23/07/2014 212.50p 213.00p 211.25p 213.00p 365565
22/07/2014 210.75p 212.53p 210.27p 211.25p 511740
21/07/2014 211.00p 211.00p 210.00p 210.00p 2770520
18/07/2014 211.00p 214.00p 209.00p 210.50p 31189122

*Close Price adjusted for both dividends and splits