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
15/12/2020 137.20p 140.40p 133.00p 136.00p 595420
14/12/2020 132.40p 137.57p 132.40p 136.60p 98158
11/12/2020 136.00p 137.80p 131.60p 135.40p 215612
10/12/2020 143.40p 144.44p 133.80p 133.80p 1110511
09/12/2020 141.00p 144.08p 141.00p 142.80p 224839
08/12/2020 141.80p 141.80p 136.85p 141.60p 789849
07/12/2020 138.00p 139.20p 134.00p 138.60p 236499
04/12/2020 138.00p 141.00p 137.19p 139.00p 144338
03/12/2020 135.60p 140.00p 134.60p 138.00p 268301
02/12/2020 134.00p 139.59p 133.57p 138.60p 148426
01/12/2020 135.80p 139.20p 133.60p 137.40p 188436
30/11/2020 138.00p 140.40p 134.20p 134.20p 517078
27/11/2020 133.20p 140.20p 131.80p 136.00p 1403597
26/11/2020 140.00p 140.00p 133.40p 138.00p 511982
25/11/2020 132.80p 138.65p 132.60p 137.00p 248000
24/11/2020 135.80p 139.29p 132.20p 135.80p 306570
23/11/2020 133.40p 135.61p 132.01p 135.60p 165538
20/11/2020 133.00p 137.00p 130.40p 133.00p 181675
19/11/2020 132.40p 135.00p 129.68p 134.60p 117801
18/11/2020 134.00p 136.20p 133.00p 134.40p 182918
17/11/2020 137.00p 138.40p 133.40p 135.40p 270590
16/11/2020 137.60p 139.33p 133.20p 136.60p 1477311
13/11/2020 130.20p 134.30p 128.80p 134.00p 1390795
12/11/2020 135.80p 137.00p 130.80p 132.20p 206995
10/11/2020 137.00p 141.14p 132.40p 135.60p 663330
09/11/2020 133.60p 136.00p 127.60p 133.80p 316998
06/11/2020 128.00p 133.80p 127.80p 130.60p 267175
05/11/2020 129.60p 129.60p 126.20p 127.80p 2004762
04/11/2020 123.00p 131.20p 121.40p 127.00p 432343
03/11/2020 122.00p 122.80p 120.20p 121.40p 1079795
02/11/2020 120.20p 120.60p 117.80p 120.00p 776518
30/10/2020 121.00p 121.66p 118.40p 119.00p 1036252
29/10/2020 117.00p 120.00p 115.21p 119.00p 1003600
28/10/2020 119.80p 122.80p 116.00p 118.00p 3755800
27/10/2020 121.60p 121.80p 119.06p 121.80p 847823
26/10/2020 123.40p 123.60p 119.00p 121.40p 320857
23/10/2020 120.20p 122.00p 119.20p 120.60p 3476222
22/10/2020 120.00p 120.00p 117.20p 119.00p 7354453
21/10/2020 115.40p 119.80p 115.40p 119.60p 806672
20/10/2020 118.00p 122.60p 113.80p 118.20p 1099780
19/10/2020 113.00p 125.60p 112.20p 119.80p 2202632
16/10/2020 110.20p 112.20p 109.20p 112.00p 775111
15/10/2020 107.80p 111.40p 106.80p 110.00p 744090
14/10/2020 108.40p 110.00p 107.20p 109.00p 387664
13/10/2020 105.00p 109.00p 105.00p 109.00p 474715
12/10/2020 108.40p 108.40p 104.27p 106.20p 644956
09/10/2020 103.60p 106.80p 103.60p 106.60p 536156
08/10/2020 102.60p 106.00p 101.60p 106.00p 399574
07/10/2020 103.60p 105.65p 100.20p 105.00p 322483
06/10/2020 98.50p 105.93p 96.57p 105.00p 316488
05/10/2020 96.20p 102.40p 94.40p 100.60p 423403
02/10/2020 96.10p 97.90p 94.60p 96.00p 190778
01/10/2020 95.80p 98.80p 95.00p 96.00p 611691
30/09/2020 96.50p 99.90p 94.40p 95.00p 233147
29/09/2020 97.40p 99.60p 95.20p 96.30p 213963
28/09/2020 97.90p 102.40p 93.65p 97.50p 574245
25/09/2020 90.60p 97.00p 90.60p 95.10p 249306
24/09/2020 96.90p 98.50p 91.80p 92.00p 191247
23/09/2020 92.90p 97.80p 91.99p 96.20p 495940
22/09/2020 90.70p 93.10p 90.00p 91.00p 147879
21/09/2020 92.80p 93.40p 89.10p 90.70p 570642
18/09/2020 92.90p 95.90p 92.20p 92.20p 1607106
17/09/2020 93.00p 95.90p 93.00p 95.20p 266942
16/09/2020 94.90p 95.60p 93.80p 95.00p 125854
15/09/2020 91.20p 95.50p 91.20p 94.80p 621285
14/09/2020 96.00p 96.40p 93.00p 93.10p 255149
11/09/2020 94.40p 96.00p 93.20p 95.00p 585917
10/09/2020 96.80p 99.90p 92.80p 95.00p 733284
09/09/2020 95.00p 98.60p 94.60p 97.20p 217688
08/09/2020 96.50p 96.50p 94.90p 95.00p 398409
07/09/2020 93.60p 96.50p 92.20p 94.00p 45332
04/09/2020 93.30p 95.00p 92.20p 94.00p 260870
03/09/2020 93.00p 94.80p 92.52p 93.40p 116907
02/09/2020 92.50p 93.90p 91.70p 92.00p 166894
01/09/2020 93.40p 94.80p 89.04p 92.00p 341922
31/08/2020 90.40p 93.90p 90.40p 91.80p 203796
28/08/2020 90.40p 93.90p 90.40p 91.80p 203796
27/08/2020 90.00p 92.60p 90.00p 91.20p 69181
26/08/2020 89.60p 93.60p 88.60p 91.50p 133729
25/08/2020 89.60p 91.00p 87.60p 90.00p 616316
24/08/2020 91.00p 91.70p 87.60p 89.10p 110500
21/08/2020 90.50p 91.00p 86.80p 90.30p 138371
20/08/2020 92.00p 92.76p 87.80p 90.70p 228921
19/08/2020 84.10p 93.33p 83.60p 91.60p 509923
18/08/2020 81.20p 89.40p 81.10p 85.00p 439992
17/08/2020 83.70p 85.00p 82.00p 83.00p 117988
14/08/2020 89.20p 91.70p 83.50p 84.50p 144403
13/08/2020 86.80p 91.60p 85.60p 91.40p 658414
12/08/2020 87.30p 87.50p 85.40p 86.80p 487447
11/08/2020 87.50p 89.90p 84.60p 85.30p 326856
10/08/2020 84.30p 87.99p 84.00p 84.80p 298335
07/08/2020 78.70p 88.50p 77.40p 85.00p 367036
06/08/2020 76.20p 80.40p 73.70p 80.30p 309326
05/08/2020 77.50p 77.70p 75.60p 76.00p 173705
04/08/2020 77.10p 77.20p 75.00p 75.70p 134509
03/08/2020 73.50p 76.00p 72.60p 75.40p 97929
31/07/2020 77.50p 78.70p 74.50p 75.20p 60669
30/07/2020 79.10p 80.30p 77.10p 79.00p 593132
29/07/2020 79.70p 80.57p 79.00p 80.00p 558877
28/07/2020 81.90p 84.10p 78.80p 80.70p 399503
27/07/2020 87.00p 87.80p 78.10p 78.80p 452414
24/07/2020 85.50p 86.80p 83.60p 85.00p 157893
23/07/2020 84.00p 87.00p 83.36p 85.20p 62477
22/07/2020 85.30p 85.80p 83.40p 85.80p 245852
21/07/2020 84.80p 86.40p 83.30p 85.00p 394528
20/07/2020 84.30p 85.91p 83.22p 85.00p 293943
17/07/2020 84.90p 86.10p 83.20p 84.00p 440205
16/07/2020 85.00p 85.30p 83.40p 85.00p 227447
15/07/2020 84.80p 87.90p 84.03p 85.00p 306469
14/07/2020 84.80p 86.40p 83.10p 85.00p 241147
13/07/2020 82.20p 86.44p 80.81p 85.10p 254940
10/07/2020 81.40p 85.10p 80.00p 84.20p 410914
09/07/2020 83.60p 85.25p 82.10p 83.40p 502372
08/07/2020 84.50p 86.30p 80.44p 82.20p 632587
07/07/2020 86.70p 87.20p 84.90p 86.00p 81425
06/07/2020 87.40p 88.40p 85.00p 86.00p 589524
03/07/2020 89.40p 90.70p 86.60p 86.60p 25645
02/07/2020 86.40p 89.70p 85.45p 89.70p 260082
01/07/2020 85.70p 87.70p 84.50p 85.00p 302816
30/06/2020 86.40p 87.20p 84.70p 85.10p 1545706
29/06/2020 87.90p 87.90p 85.00p 86.40p 172028
26/06/2020 87.00p 88.23p 85.60p 86.20p 343558
25/06/2020 88.70p 88.70p 87.00p 87.00p 146750
24/06/2020 86.80p 89.30p 86.10p 87.00p 256211
23/06/2020 89.50p 90.90p 87.10p 88.00p 183097
22/06/2020 91.60p 92.04p 87.40p 89.00p 87873
19/06/2020 91.00p 94.80p 89.70p 89.70p 1528930
18/06/2020 87.90p 91.80p 87.50p 91.80p 544899
17/06/2020 89.40p 91.11p 87.00p 90.00p 210734
16/06/2020 85.80p 91.10p 83.40p 89.60p 305736
15/06/2020 88.10p 88.10p 83.90p 86.30p 435357
12/06/2020 88.50p 90.00p 85.80p 86.90p 595960
11/06/2020 91.60p 93.00p 86.30p 90.00p 588208
10/06/2020 93.50p 94.40p 91.00p 91.70p 426943
09/06/2020 92.80p 94.50p 91.30p 91.30p 252214
08/06/2020 98.00p 99.93p 92.20p 93.10p 448982
05/06/2020 96.50p 97.85p 92.80p 95.30p 566647
04/06/2020 95.60p 97.28p 93.80p 95.00p 355743
03/06/2020 97.80p 99.30p 93.90p 97.40p 545348
02/06/2020 97.00p 99.00p 92.40p 95.60p 806314
01/06/2020 95.60p 97.00p 93.60p 97.00p 308611
29/05/2020 97.50p 97.50p 90.60p 95.00p 1020775
28/05/2020 92.30p 96.20p 91.20p 95.30p 504913
27/05/2020 95.00p 97.00p 90.10p 90.30p 661798
26/05/2020 94.00p 98.50p 94.00p 94.50p 153578
25/05/2020 97.70p 98.30p 94.20p 96.40p 252844
22/05/2020 97.70p 98.30p 94.20p 96.40p 252844
21/05/2020 91.80p 97.90p 91.80p 95.30p 461439
20/05/2020 98.00p 98.00p 92.70p 94.00p 443336
19/05/2020 95.40p 98.10p 95.06p 96.60p 631740
18/05/2020 92.90p 97.50p 90.96p 96.40p 4107233
15/05/2020 90.00p 92.00p 90.00p 92.00p 636721
14/05/2020 90.00p 93.80p 87.20p 91.30p 642524
13/05/2020 94.50p 94.50p 88.80p 90.70p 166512
12/05/2020 95.90p 95.90p 90.10p 92.30p 457272
11/05/2020 94.20p 96.35p 92.76p 94.00p 1578654
08/05/2020 96.60p 100.00p 95.70p 96.30p 101168
07/05/2020 96.60p 100.00p 95.70p 96.30p 101168
06/05/2020 96.90p 98.00p 93.60p 98.00p 229753
05/05/2020 96.20p 100.20p 94.30p 95.00p 281106
04/05/2020 99.00p 99.60p 93.60p 94.00p 209569
01/05/2020 95.60p 100.40p 95.43p 96.70p 147368
30/04/2020 94.30p 100.60p 94.30p 96.60p 779623
29/04/2020 93.40p 97.50p 92.30p 95.80p 375775
28/04/2020 94.10p 97.07p 92.60p 95.70p 173758
27/04/2020 95.70p 98.70p 93.70p 95.00p 262547
24/04/2020 96.70p 98.90p 92.30p 92.90p 3231573
23/04/2020 94.30p 98.90p 90.90p 98.90p 281806
22/04/2020 95.90p 98.07p 91.20p 92.80p 239833
21/04/2020 95.50p 100.20p 89.90p 97.50p 925288
20/04/2020 94.20p 97.70p 94.20p 97.00p 235428
17/04/2020 93.80p 99.90p 91.90p 93.60p 413949
16/04/2020 87.90p 94.51p 87.90p 92.10p 2058634
15/04/2020 100.20p 100.20p 89.20p 90.00p 1675000
14/04/2020 95.50p 103.25p 95.50p 100.20p 3504519
09/04/2020 93.40p 98.00p 91.40p 94.80p 1015759
08/04/2020 87.30p 93.10p 86.70p 91.20p 509404
07/04/2020 88.20p 93.40p 85.20p 90.00p 1513131
06/04/2020 79.90p 88.10p 79.90p 87.00p 869139
03/04/2020 77.00p 85.00p 76.94p 82.30p 1051418
02/04/2020 76.00p 77.81p 74.70p 77.00p 381517
01/04/2020 80.00p 80.60p 72.35p 77.80p 481051
31/03/2020 74.45p 81.10p 72.70p 78.10p 1111328
30/03/2020 75.20p 75.90p 67.51p 72.70p 1308150
27/03/2020 78.75p 79.85p 71.82p 73.45p 887459
26/03/2020 75.45p 80.65p 71.30p 79.10p 1777863
25/03/2020 79.00p 88.20p 72.35p 77.30p 2211451
24/03/2020 66.60p 81.30p 66.60p 79.00p 3040170
23/03/2020 56.00p 68.79p 56.00p 66.55p 3116377
20/03/2020 53.75p 59.35p 52.60p 52.60p 5252477
19/03/2020 60.40p 60.45p 51.10p 52.55p 2223528
18/03/2020 60.00p 64.75p 57.55p 59.60p 2939444
17/03/2020 75.05p 78.83p 61.25p 61.45p 1545274
16/03/2020 88.70p 89.95p 71.10p 75.05p 5030519
13/03/2020 86.45p 92.76p 83.75p 87.75p 1727454
12/03/2020 96.00p 98.40p 84.40p 84.40p 1107302
11/03/2020 96.00p 100.50p 96.00p 98.40p 779029
10/03/2020 101.00p 104.00p 96.63p 97.00p 753131
09/03/2020 104.30p 105.40p 94.75p 100.00p 1058723
06/03/2020 109.80p 112.70p 105.70p 108.20p 460034

*Close Price adjusted for both dividends and splits