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
29/11/2017 242.00p 254.60p 241.50p 247.90p 6526828
28/11/2017 239.70p 239.70p 234.30p 236.00p 999726
27/11/2017 239.30p 241.00p 234.23p 237.20p 1768596
24/11/2017 238.00p 239.40p 233.00p 238.40p 11150404
23/11/2017 235.00p 238.60p 233.80p 236.00p 1100425
22/11/2017 234.00p 241.40p 230.70p 235.50p 3552839
21/11/2017 245.90p 270.10p 229.80p 233.90p 4679431
20/11/2017 258.80p 260.00p 248.00p 247.00p 10455339
17/11/2017 270.50p 278.18p 266.00p 269.70p 5026006
16/11/2017 293.20p 293.90p 264.00p 271.10p 3885660
15/11/2017 292.00p 299.50p 292.00p 296.60p 577621
14/11/2017 299.40p 301.60p 289.80p 299.20p 772674
13/11/2017 294.10p 299.50p 294.10p 296.10p 418305
10/11/2017 305.00p 305.00p 296.10p 296.60p 689103
09/11/2017 302.30p 304.00p 296.50p 302.00p 632586
08/11/2017 299.50p 303.90p 296.60p 302.40p 975544
07/11/2017 299.90p 304.30p 294.60p 298.10p 746963
06/11/2017 306.90p 306.90p 300.50p 304.00p 952982
03/11/2017 306.20p 306.20p 291.71p 302.30p 1416240
02/11/2017 295.00p 302.50p 294.22p 300.40p 1333344
01/11/2017 292.60p 298.60p 292.60p 297.50p 1347248
31/10/2017 294.10p 298.20p 290.80p 297.00p 1103950
30/10/2017 294.40p 298.15p 289.43p 292.60p 1943725
27/10/2017 294.50p 300.00p 290.50p 294.70p 1836953
26/10/2017 303.00p 304.10p 289.70p 292.90p 6708822
25/10/2017 299.20p 307.00p 299.20p 302.60p 2049353
24/10/2017 301.00p 302.51p 290.26p 300.10p 5515757
23/10/2017 293.00p 302.10p 286.10p 301.00p 23828148
20/10/2017 248.00p 261.30p 246.10p 261.30p 6079745
19/10/2017 252.00p 257.90p 243.30p 247.00p 8260370
18/10/2017 232.30p 253.40p 231.40p 250.50p 7556276
17/10/2017 230.70p 230.90p 227.90p 230.70p 2505476
16/10/2017 228.60p 232.00p 228.60p 230.20p 1640522
13/10/2017 228.00p 230.50p 225.40p 227.20p 1336590
12/10/2017 227.20p 234.90p 225.00p 227.80p 2180723
11/10/2017 224.30p 226.90p 218.20p 221.50p 1750738
10/10/2017 229.00p 230.40p 224.40p 226.50p 1334029
09/10/2017 221.40p 234.40p 221.40p 228.60p 2404992
06/10/2017 224.80p 225.00p 221.30p 221.60p 780975
05/10/2017 224.60p 225.90p 221.70p 223.70p 867933
04/10/2017 223.60p 225.00p 220.20p 223.80p 1082385
03/10/2017 225.20p 227.50p 220.50p 224.00p 1125685
02/10/2017 226.00p 227.10p 223.70p 223.90p 1557329
29/09/2017 226.00p 226.00p 220.40p 224.90p 1192946
28/09/2017 226.70p 230.50p 222.40p 224.50p 2085701
27/09/2017 226.00p 227.30p 220.30p 222.00p 1660450
26/09/2017 228.10p 229.80p 224.10p 226.20p 1437086
25/09/2017 231.20p 231.30p 226.50p 228.00p 1213600
22/09/2017 230.00p 242.10p 229.40p 230.70p 2863467
21/09/2017 240.60p 240.90p 229.60p 230.00p 1848621
20/09/2017 246.30p 249.20p 239.10p 239.10p 1410263
19/09/2017 250.20p 253.60p 247.10p 247.10p 1658343
18/09/2017 261.30p 261.30p 250.20p 250.20p 1987227
15/09/2017 253.00p 264.00p 237.10p 260.20p 3352087
14/09/2017 240.00p 274.20p 230.40p 252.20p 5268678
13/09/2017 318.90p 318.90p 309.70p 309.90p 683453
12/09/2017 317.90p 319.80p 316.10p 317.50p 382137
11/09/2017 319.60p 321.30p 319.00p 319.90p 330070
08/09/2017 313.30p 318.30p 313.30p 318.30p 568520
07/09/2017 318.60p 320.30p 314.20p 314.90p 1270085
06/09/2017 321.80p 323.00p 313.00p 318.80p 781262
05/09/2017 321.50p 325.70p 321.50p 322.60p 301370
04/09/2017 326.40p 329.20p 322.70p 324.00p 361842
01/09/2017 326.00p 327.80p 323.60p 323.70p 467873
31/08/2017 332.40p 333.30p 322.30p 324.60p 1557681
30/08/2017 334.50p 334.50p 329.20p 329.20p 974248
29/08/2017 338.10p 338.10p 330.90p 333.00p 452946
25/08/2017 335.30p 335.40p 332.30p 334.00p 265625
24/08/2017 336.40p 336.60p 334.40p 334.40p 329632
23/08/2017 337.30p 337.50p 334.40p 335.00p 409564
22/08/2017 332.20p 334.60p 332.20p 334.30p 479441
21/08/2017 332.10p 333.80p 330.80p 333.00p 222465
18/08/2017 334.80p 334.80p 330.00p 332.60p 403092
17/08/2017 337.20p 337.70p 333.90p 336.00p 294860
16/08/2017 336.00p 338.90p 336.00p 336.10p 634542
15/08/2017 335.90p 340.10p 335.90p 337.00p 357231
14/08/2017 332.60p 336.60p 330.60p 335.90p 426135
11/08/2017 333.90p 333.90p 329.20p 330.90p 408923
10/08/2017 332.00p 339.50p 331.50p 333.60p 391412
09/08/2017 337.10p 337.60p 333.80p 336.50p 312882
08/08/2017 337.70p 337.70p 335.10p 336.00p 303641
07/08/2017 338.80p 338.80p 334.50p 336.00p 287748
04/08/2017 340.00p 340.00p 332.90p 337.70p 816755
03/08/2017 334.80p 342.80p 334.80p 338.40p 834653
02/08/2017 338.80p 343.10p 335.90p 341.00p 522913
01/08/2017 345.50p 345.90p 336.50p 338.00p 1766128
31/07/2017 350.80p 354.00p 344.60p 345.00p 1825488
28/07/2017 352.80p 352.80p 345.70p 350.00p 940178
27/07/2017 345.60p 355.90p 345.60p 353.90p 792124
26/07/2017 346.00p 355.00p 343.70p 348.90p 2043118
25/07/2017 346.00p 348.80p 338.70p 342.90p 1096136
24/07/2017 341.20p 350.60p 337.20p 348.30p 1544727
21/07/2017 344.60p 347.30p 340.00p 341.00p 747638
20/07/2017 341.50p 346.70p 340.80p 345.00p 713854
19/07/2017 355.10p 360.30p 333.10p 342.90p 2040357
18/07/2017 357.50p 361.50p 355.90p 359.90p 851222
17/07/2017 353.00p 362.10p 348.00p 361.00p 1144703
14/07/2017 345.00p 358.50p 342.60p 353.70p 1312923
13/07/2017 345.70p 347.40p 342.40p 343.90p 494087
12/07/2017 330.70p 360.00p 329.40p 343.00p 2501676
11/07/2017 334.00p 334.00p 326.60p 330.00p 607879
10/07/2017 331.00p 334.30p 327.30p 328.40p 743204
07/07/2017 327.10p 336.80p 325.50p 334.80p 1709344
06/07/2017 320.30p 328.00p 320.30p 327.20p 1117014
05/07/2017 321.70p 325.20p 316.20p 324.50p 274343
04/07/2017 324.10p 324.40p 320.70p 323.00p 331106
03/07/2017 331.40p 335.90p 325.00p 325.10p 588271
30/06/2017 321.70p 324.20p 320.80p 324.20p 308302
29/06/2017 320.10p 325.70p 320.00p 321.10p 407916
28/06/2017 325.40p 329.20p 322.40p 324.80p 330590
27/06/2017 330.70p 331.00p 326.40p 327.30p 337019
26/06/2017 325.00p 333.40p 325.00p 331.00p 270981
23/06/2017 333.60p 338.90p 329.00p 329.50p 660186
22/06/2017 338.00p 342.70p 336.00p 336.70p 368457
21/06/2017 333.50p 340.30p 333.50p 338.10p 408373
20/06/2017 333.50p 340.80p 333.50p 338.80p 300600
19/06/2017 349.10p 349.10p 336.70p 339.40p 232442
16/06/2017 335.00p 346.30p 335.00p 345.10p 848295
15/06/2017 347.20p 347.20p 334.10p 337.20p 851423
14/06/2017 332.00p 343.40p 332.00p 339.90p 540177
13/06/2017 340.00p 340.00p 333.70p 335.00p 375695
12/06/2017 331.20p 335.70p 328.20p 334.20p 339181
09/06/2017 337.60p 337.60p 327.20p 331.50p 425902
08/06/2017 334.00p 334.70p 331.00p 331.30p 279011
07/06/2017 335.90p 337.30p 332.30p 333.80p 776315
06/06/2017 341.00p 344.10p 333.90p 334.40p 559596
05/06/2017 341.40p 345.70p 341.40p 341.80p 502234
02/06/2017 340.00p 342.70p 340.00p 340.50p 405294
01/06/2017 341.00p 342.64p 337.80p 339.70p 397964
31/05/2017 340.00p 342.70p 338.80p 342.00p 358183
30/05/2017 336.50p 342.70p 336.50p 340.70p 392542
26/05/2017 339.20p 351.00p 338.79p 340.40p 683913
25/05/2017 342.40p 343.20p 336.70p 337.80p 357897
24/05/2017 345.20p 345.20p 340.20p 340.20p 488931
23/05/2017 342.90p 345.40p 342.90p 343.40p 158326
22/05/2017 345.00p 345.60p 343.50p 344.40p 312017
19/05/2017 345.30p 348.00p 338.20p 344.40p 423236
18/05/2017 345.20p 348.90p 341.80p 347.60p 805918
17/05/2017 352.10p 352.10p 345.90p 346.00p 371799
16/05/2017 346.00p 350.50p 346.00p 349.20p 422920
15/05/2017 349.30p 353.30p 346.50p 346.90p 692454
12/05/2017 356.30p 357.50p 349.90p 351.30p 606956
11/05/2017 351.50p 355.40p 349.20p 354.70p 2495075
10/05/2017 350.90p 354.30p 347.80p 351.20p 635409
09/05/2017 341.50p 358.30p 341.50p 350.10p 629665
08/05/2017 343.10p 344.80p 340.00p 343.20p 310246
05/05/2017 341.40p 342.50p 338.90p 342.00p 506464
04/05/2017 339.50p 341.60p 337.16p 340.30p 688097
03/05/2017 337.80p 340.60p 333.70p 339.90p 619430
02/05/2017 339.50p 340.70p 336.68p 337.80p 329397
28/04/2017 338.70p 340.00p 333.71p 337.90p 601203
27/04/2017 326.10p 340.58p 323.20p 337.10p 1448357
26/04/2017 328.70p 330.20p 321.60p 321.60p 538615
25/04/2017 331.80p 333.60p 328.50p 330.00p 501656
24/04/2017 327.90p 332.20p 321.41p 330.70p 564053
21/04/2017 316.40p 323.20p 316.40p 322.10p 494564
20/04/2017 329.20p 329.20p 319.85p 321.40p 509072
19/04/2017 326.20p 327.90p 322.90p 324.80p 737365
18/04/2017 329.10p 329.90p 322.60p 325.10p 747184
13/04/2017 323.90p 325.10p 321.90p 324.40p 534840
12/04/2017 325.30p 327.20p 322.00p 323.60p 786910
11/04/2017 323.40p 327.10p 323.40p 325.40p 339226
10/04/2017 324.70p 327.20p 324.70p 325.20p 301469
07/04/2017 321.00p 326.90p 320.40p 325.40p 354079
06/04/2017 322.90p 325.00p 320.80p 322.70p 501583
05/04/2017 326.30p 327.50p 323.40p 325.40p 509320
04/04/2017 326.50p 327.40p 323.90p 324.10p 640456
03/04/2017 324.90p 327.10p 322.80p 324.70p 542284
31/03/2017 330.00p 330.00p 324.00p 324.00p 787678
30/03/2017 328.00p 330.00p 326.59p 326.70p 663575
29/03/2017 328.60p 329.50p 326.30p 326.80p 586838
28/03/2017 330.10p 330.93p 327.30p 328.80p 479573
27/03/2017 327.30p 330.50p 326.10p 330.20p 385900
24/03/2017 332.20p 332.20p 326.30p 328.50p 576915
23/03/2017 331.60p 333.20p 329.40p 332.60p 354113
22/03/2017 329.10p 332.10p 326.40p 330.40p 932822
21/03/2017 334.20p 336.50p 329.90p 330.00p 515807
20/03/2017 331.20p 340.50p 330.10p 333.50p 659527
17/03/2017 327.80p 331.10p 327.80p 331.10p 774559
16/03/2017 327.40p 329.60p 325.80p 328.80p 404011
15/03/2017 327.80p 327.80p 324.10p 325.90p 546852
14/03/2017 329.80p 330.50p 326.10p 326.10p 648384
13/03/2017 324.90p 329.80p 324.90p 329.00p 638873
10/03/2017 331.60p 331.60p 322.10p 325.20p 1194170
09/03/2017 332.70p 332.70p 329.10p 329.10p 538969
08/03/2017 329.60p 335.30p 326.00p 332.00p 2158449
07/03/2017 332.80p 333.00p 328.30p 329.40p 502295
06/03/2017 331.80p 334.20p 328.10p 331.30p 604127
03/03/2017 328.40p 334.40p 328.40p 332.10p 679074
02/03/2017 330.20p 351.10p 325.80p 332.10p 1688174
01/03/2017 326.30p 331.50p 324.60p 329.20p 1045465
28/02/2017 329.50p 329.50p 325.20p 325.90p 735557
27/02/2017 330.10p 330.10p 325.30p 327.10p 779760
24/02/2017 327.80p 329.50p 324.90p 326.00p 835369
23/02/2017 330.40p 331.90p 328.20p 328.50p 699350
22/02/2017 331.60p 344.20p 327.74p 331.80p 3243847
21/02/2017 323.30p 331.60p 323.30p 326.20p 2395070
20/02/2017 331.50p 333.40p 328.60p 329.50p 362840
17/02/2017 332.60p 332.60p 328.20p 330.60p 1859159
16/02/2017 333.70p 333.80p 323.80p 328.90p 420741

*Close Price adjusted for both dividends and splits