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
26/04/2019 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
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

*Close Price adjusted for both dividends and splits