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
12/09/2019 120.70p 124.90p 120.70p 123.40p 323820
11/09/2019 123.40p 124.00p 121.50p 123.20p 430270
10/09/2019 116.80p 125.40p 116.00p 122.70p 584169
09/09/2019 113.40p 116.20p 111.60p 116.00p 3187703
06/09/2019 107.90p 111.30p 107.90p 111.30p 170914
05/09/2019 109.20p 110.00p 107.25p 109.40p 205562
04/09/2019 106.80p 109.60p 105.37p 106.60p 276105
03/09/2019 105.10p 106.35p 105.00p 106.00p 193813
02/09/2019 105.80p 108.30p 104.98p 105.10p 363326
30/08/2019 100.10p 106.00p 99.70p 105.30p 3269863
29/08/2019 100.10p 100.10p 99.30p 100.00p 1052016
28/08/2019 99.90p 102.00p 99.53p 100.00p 1326872
27/08/2019 99.90p 100.60p 98.67p 100.00p 1000947
23/08/2019 97.50p 100.00p 97.50p 99.90p 420440
22/08/2019 99.75p 102.00p 96.95p 98.40p 1269102
21/08/2019 100.00p 101.60p 99.48p 100.00p 965566
20/08/2019 99.00p 100.07p 98.41p 98.90p 55110
19/08/2019 99.35p 100.50p 98.41p 99.75p 348617
16/08/2019 100.00p 101.10p 99.00p 99.30p 353618
15/08/2019 102.90p 102.90p 97.20p 98.70p 461563
14/08/2019 100.10p 100.40p 98.15p 100.00p 215385
13/08/2019 101.50p 101.50p 98.05p 100.00p 295282
12/08/2019 100.20p 101.85p 97.30p 98.90p 291057
09/08/2019 99.20p 101.00p 99.00p 100.00p 306381
08/08/2019 95.25p 101.90p 95.25p 100.70p 546179
07/08/2019 100.00p 100.14p 95.70p 96.25p 525809
06/08/2019 98.55p 99.75p 95.65p 98.00p 734728
05/08/2019 104.10p 104.96p 97.40p 98.85p 2825234
02/08/2019 109.40p 110.98p 103.46p 104.10p 1016211
01/08/2019 116.10p 116.10p 106.80p 109.00p 380634
31/07/2019 113.50p 118.00p 113.40p 113.40p 384981
30/07/2019 116.90p 117.30p 115.00p 116.60p 148428
29/07/2019 116.60p 117.60p 113.16p 116.40p 111438
26/07/2019 114.30p 114.70p 111.60p 114.30p 88789
25/07/2019 118.00p 118.00p 114.80p 115.00p 186053
24/07/2019 116.10p 116.50p 112.80p 115.50p 291782
23/07/2019 113.50p 117.50p 113.50p 115.30p 158314
22/07/2019 112.10p 118.00p 111.90p 116.10p 226349
19/07/2019 111.60p 116.70p 111.60p 114.40p 170052
18/07/2019 113.70p 115.20p 113.00p 114.70p 216470
17/07/2019 115.70p 117.80p 113.20p 114.70p 345293
16/07/2019 114.80p 114.80p 112.50p 113.00p 203423
15/07/2019 111.90p 114.80p 111.60p 112.20p 136142
12/07/2019 109.90p 113.50p 109.90p 111.60p 295386
11/07/2019 115.20p 115.50p 112.00p 113.00p 409040
10/07/2019 111.00p 115.10p 111.00p 114.70p 319335
09/07/2019 118.00p 118.00p 109.58p 111.50p 631391
08/07/2019 120.60p 120.60p 116.00p 116.50p 223756
05/07/2019 119.30p 121.05p 117.40p 117.60p 131623
04/07/2019 117.70p 118.60p 115.48p 116.20p 328843
03/07/2019 121.00p 121.00p 115.55p 116.00p 467037
02/07/2019 121.50p 121.50p 117.99p 118.70p 220161
01/07/2019 121.40p 121.40p 118.10p 119.20p 184949
28/06/2019 120.90p 121.90p 118.60p 119.70p 337132
27/06/2019 118.80p 121.60p 118.50p 119.90p 222436
26/06/2019 120.60p 120.80p 117.80p 118.50p 141045
25/06/2019 120.40p 120.40p 117.00p 119.00p 259468
24/06/2019 121.30p 123.00p 119.00p 119.60p 120100
21/06/2019 121.70p 122.90p 119.94p 122.10p 968408
20/06/2019 123.10p 126.57p 121.50p 121.50p 247738
19/06/2019 122.70p 125.30p 120.60p 123.20p 296011
18/06/2019 124.80p 125.80p 122.00p 122.00p 304879
17/06/2019 126.50p 126.50p 123.80p 124.10p 176588
14/06/2019 128.40p 128.60p 124.60p 125.50p 1171443
13/06/2019 127.10p 129.70p 125.10p 126.60p 291714
12/06/2019 124.90p 124.90p 122.70p 124.30p 117959
11/06/2019 121.50p 125.50p 119.73p 124.60p 161017
10/06/2019 119.60p 121.80p 118.50p 120.70p 102180
07/06/2019 118.90p 123.50p 118.90p 122.70p 348391
06/06/2019 116.90p 122.90p 116.90p 118.20p 2344627
05/06/2019 113.20p 121.00p 113.20p 119.40p 264449
04/06/2019 118.10p 118.10p 113.10p 114.20p 418103
03/06/2019 125.50p 125.50p 118.50p 118.60p 240602
31/05/2019 121.20p 125.46p 119.74p 122.30p 156360
30/05/2019 116.30p 121.80p 115.40p 120.60p 255719
29/05/2019 120.60p 122.50p 118.40p 119.00p 230293
28/05/2019 127.10p 127.10p 121.50p 122.90p 734714
24/05/2019 126.30p 130.40p 126.00p 128.00p 412943
23/05/2019 124.80p 126.90p 123.80p 126.70p 187467
22/05/2019 122.50p 128.30p 122.50p 126.10p 379413
21/05/2019 123.90p 123.90p 120.40p 122.50p 341162
20/05/2019 121.90p 122.60p 119.90p 120.50p 166200
17/05/2019 125.40p 125.40p 120.30p 121.00p 353444
16/05/2019 123.00p 127.70p 120.90p 121.90p 476446
15/05/2019 121.70p 122.00p 119.40p 121.00p 394858
14/05/2019 121.60p 123.30p 120.30p 120.90p 381771
13/05/2019 129.30p 130.15p 121.90p 122.10p 357783
10/05/2019 134.50p 136.40p 128.20p 128.60p 701413
09/05/2019 135.50p 135.50p 131.30p 133.50p 190998
08/05/2019 135.00p 135.50p 132.50p 135.50p 277166
07/05/2019 134.50p 137.50p 133.62p 133.90p 831458
03/05/2019 134.80p 135.50p 132.80p 135.40p 516151
02/05/2019 134.20p 134.20p 131.60p 132.60p 298352
01/05/2019 135.00p 135.00p 130.70p 130.70p 198577
30/04/2019 135.00p 135.00p 133.50p 133.90p 345472
29/04/2019 134.10p 135.00p 131.50p 134.00p 287404
26/04/2019 127.70p 131.30p 125.40p 131.30p 1201250
25/04/2019 126.60p 128.00p 122.80p 125.30p 550313
24/04/2019 132.90p 133.40p 127.70p 129.30p 743340
23/04/2019 132.50p 132.50p 129.20p 130.00p 611995
18/04/2019 129.60p 132.20p 129.60p 131.20p 336602
17/04/2019 137.40p 137.40p 131.60p 132.80p 542407
16/04/2019 141.00p 141.00p 130.90p 134.20p 1838001
15/04/2019 135.00p 141.00p 134.10p 141.00p 1775186
12/04/2019 134.80p 136.20p 133.30p 136.00p 804353
11/04/2019 137.30p 138.00p 134.40p 137.80p 527470
10/04/2019 136.30p 138.00p 134.86p 136.30p 1512950
09/04/2019 135.90p 137.00p 133.70p 135.00p 531495
08/04/2019 133.50p 136.40p 133.50p 136.00p 652899
05/04/2019 136.00p 136.00p 134.95p 135.00p 348022
04/04/2019 135.00p 135.90p 133.70p 135.50p 294802
03/04/2019 137.00p 137.60p 134.10p 135.00p 565974
02/04/2019 134.00p 135.40p 133.10p 134.90p 335683
01/04/2019 131.70p 135.50p 130.76p 135.50p 852058
29/03/2019 128.00p 129.90p 126.10p 129.60p 748867
28/03/2019 124.30p 128.50p 124.30p 126.10p 370286
27/03/2019 131.20p 131.20p 125.20p 125.80p 339380
26/03/2019 127.50p 130.70p 126.10p 127.50p 574356
25/03/2019 128.00p 128.38p 125.40p 125.40p 468801
22/03/2019 132.50p 132.50p 128.00p 128.00p 649054
21/03/2019 131.20p 133.20p 130.00p 130.10p 463088
20/03/2019 135.00p 135.00p 132.70p 132.70p 958720
19/03/2019 138.00p 138.80p 134.70p 134.70p 1135494
18/03/2019 136.50p 138.90p 135.95p 138.70p 1024366
15/03/2019 135.00p 138.40p 131.70p 138.40p 2197803
14/03/2019 134.30p 134.90p 131.30p 133.20p 734644
13/03/2019 130.70p 133.60p 130.10p 132.40p 1113136
12/03/2019 131.80p 135.60p 131.70p 133.40p 1914056
11/03/2019 135.00p 135.00p 130.60p 133.00p 774125
08/03/2019 129.80p 133.30p 129.10p 132.00p 660991
07/03/2019 129.80p 132.60p 128.70p 132.00p 795350
06/03/2019 133.70p 133.90p 129.60p 131.70p 807862
05/03/2019 129.90p 140.40p 128.20p 131.90p 2576459
04/03/2019 137.90p 140.70p 132.00p 132.80p 1976667
01/03/2019 129.00p 135.00p 127.40p 134.70p 2678852
28/02/2019 124.50p 131.10p 123.10p 127.50p 2299489
27/02/2019 131.50p 131.50p 125.90p 127.30p 1575442
26/02/2019 126.10p 131.10p 125.67p 130.20p 1134426
25/02/2019 127.70p 128.10p 126.00p 128.10p 1153286
22/02/2019 126.50p 128.70p 125.50p 125.80p 849243
21/02/2019 127.10p 127.70p 123.80p 125.60p 1420753
20/02/2019 125.50p 126.00p 121.00p 125.30p 2113234
19/02/2019 125.80p 125.90p 122.30p 123.50p 482740
18/02/2019 121.80p 128.10p 121.70p 125.20p 900508
15/02/2019 124.90p 125.00p 121.00p 123.50p 565006
14/02/2019 124.20p 125.90p 121.00p 124.20p 958299
13/02/2019 123.00p 123.35p 118.20p 121.80p 849356
12/02/2019 122.00p 122.70p 117.96p 121.50p 2421964
11/02/2019 128.10p 128.10p 126.00p 126.70p 400578
08/02/2019 128.50p 129.70p 126.00p 127.30p 902025
07/02/2019 126.70p 127.20p 125.60p 126.60p 802653
06/02/2019 128.70p 128.70p 126.00p 127.40p 784058
05/02/2019 127.90p 129.00p 125.80p 128.00p 475603
04/02/2019 127.10p 127.60p 125.40p 126.80p 1407460
01/02/2019 126.90p 126.90p 120.60p 125.50p 716287
31/01/2019 119.00p 124.50p 119.00p 124.50p 1294407
30/01/2019 120.40p 120.80p 118.40p 119.00p 1140047
29/01/2019 119.70p 120.30p 118.50p 119.20p 759102
28/01/2019 117.70p 120.00p 117.70p 119.10p 1284022
25/01/2019 120.40p 120.40p 118.00p 118.50p 1379102
24/01/2019 112.50p 121.50p 112.50p 118.10p 1978291
23/01/2019 115.10p 116.90p 109.10p 114.20p 1492988
22/01/2019 114.00p 117.00p 111.80p 113.50p 810225
21/01/2019 111.50p 113.50p 110.90p 112.60p 836975
18/01/2019 105.00p 112.70p 105.00p 111.50p 1550577
17/01/2019 102.30p 107.40p 102.10p 106.00p 1243735
16/01/2019 102.70p 104.50p 99.65p 104.50p 2300326
15/01/2019 107.30p 111.70p 100.50p 102.70p 5619326
14/01/2019 116.30p 118.60p 115.90p 116.60p 927128
11/01/2019 119.00p 119.00p 114.40p 117.90p 666004
10/01/2019 119.00p 119.85p 114.80p 118.50p 1117515
09/01/2019 112.00p 117.20p 112.00p 116.20p 786149
08/01/2019 114.20p 117.60p 113.20p 114.30p 859205
07/01/2019 111.60p 116.40p 111.50p 115.80p 748696
04/01/2019 112.20p 116.50p 112.20p 113.60p 890259
03/01/2019 111.30p 114.60p 110.00p 113.10p 1079024
02/01/2019 109.10p 111.05p 106.70p 110.60p 574114
31/12/2018 108.00p 111.70p 107.80p 108.90p 710737
28/12/2018 111.40p 111.80p 108.20p 108.80p 706464
27/12/2018 104.50p 111.20p 103.58p 109.70p 1657135
24/12/2018 101.20p 106.30p 101.20p 104.50p 147171
21/12/2018 102.50p 105.10p 101.00p 102.40p 6861869
20/12/2018 103.90p 107.50p 102.40p 102.40p 1340919
19/12/2018 105.80p 110.11p 105.10p 105.50p 1331270
18/12/2018 98.20p 108.20p 96.15p 105.90p 2084309
17/12/2018 105.90p 105.90p 99.45p 99.45p 1101486
14/12/2018 103.70p 105.00p 100.17p 103.40p 2004292
13/12/2018 112.40p 115.10p 100.10p 104.00p 5849210
12/12/2018 112.30p 115.70p 110.30p 115.20p 1338204
11/12/2018 106.50p 114.70p 104.20p 113.00p 1715056
10/12/2018 109.30p 116.70p 105.50p 107.10p 2330485
07/12/2018 105.00p 107.50p 104.70p 105.80p 1034879
06/12/2018 113.00p 113.00p 102.80p 104.50p 2063020
05/12/2018 113.30p 115.70p 108.80p 108.80p 1708442
04/12/2018 116.10p 119.40p 114.70p 115.30p 688884
03/12/2018 125.70p 127.70p 115.46p 116.10p 1286280
30/11/2018 132.10p 132.10p 124.20p 124.20p 1594414
29/11/2018 132.50p 132.50p 128.00p 130.30p 725266
28/11/2018 130.60p 132.00p 127.90p 130.20p 931338
27/11/2018 124.30p 131.10p 123.10p 130.10p 1194984

*Close Price adjusted for both dividends and splits