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
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
05/03/2020 109.00p 115.60p 109.00p 110.50p 1251963
04/03/2020 111.80p 114.80p 110.40p 110.40p 441826
03/03/2020 114.40p 118.30p 111.80p 111.80p 335033
02/03/2020 116.50p 118.10p 107.47p 112.20p 339738
28/02/2020 120.60p 120.60p 110.10p 115.60p 851053
27/02/2020 117.50p 122.40p 116.40p 118.40p 1416090
26/02/2020 120.00p 123.89p 118.81p 120.40p 526651
25/02/2020 127.60p 127.60p 122.00p 122.00p 224737
24/02/2020 129.90p 133.00p 125.90p 125.90p 147830
21/02/2020 130.00p 135.33p 130.00p 132.60p 548204
20/02/2020 130.00p 132.60p 128.55p 130.60p 414898
19/02/2020 126.60p 130.00p 126.60p 129.60p 693470
18/02/2020 126.50p 127.67p 124.40p 124.90p 147738
17/02/2020 129.90p 131.00p 127.80p 127.80p 271463
14/02/2020 127.70p 130.00p 127.52p 129.80p 289167
13/02/2020 131.00p 131.62p 126.70p 127.10p 188160
12/02/2020 126.60p 129.00p 126.60p 128.50p 109410
11/02/2020 127.00p 130.00p 126.90p 126.90p 107983
10/02/2020 130.40p 130.40p 124.60p 126.00p 1620917
07/02/2020 129.30p 130.00p 127.30p 127.30p 127647
06/02/2020 131.00p 131.00p 128.00p 129.10p 1884961
05/02/2020 132.90p 132.90p 126.93p 128.00p 304200
04/02/2020 132.50p 132.50p 129.80p 129.80p 150740
03/02/2020 133.70p 133.70p 128.40p 129.40p 190482
31/01/2020 132.20p 132.90p 130.00p 131.00p 1851671
30/01/2020 134.00p 134.00p 129.90p 130.00p 1113583
29/01/2020 134.00p 135.50p 132.40p 132.40p 415916
28/01/2020 133.30p 135.00p 131.01p 133.40p 122969
27/01/2020 133.00p 136.36p 130.00p 132.00p 371403
24/01/2020 133.00p 137.80p 132.19p 134.00p 601184
23/01/2020 134.00p 137.00p 134.00p 134.40p 538250
22/01/2020 134.90p 137.00p 134.10p 134.50p 493261
21/01/2020 135.90p 136.30p 130.80p 134.20p 524486
20/01/2020 139.00p 140.74p 138.00p 139.00p 168930
17/01/2020 138.30p 144.00p 138.30p 139.40p 357138
16/01/2020 140.00p 144.81p 138.30p 138.90p 3493632
15/01/2020 140.00p 140.00p 136.60p 139.00p 220402
14/01/2020 138.50p 139.20p 134.90p 136.70p 253571
13/01/2020 139.90p 139.90p 135.40p 137.90p 311982
10/01/2020 140.00p 140.00p 138.43p 139.00p 88971
09/01/2020 141.20p 141.20p 138.19p 138.70p 215522
08/01/2020 139.00p 139.60p 133.61p 138.30p 1746906
07/01/2020 142.00p 142.00p 137.00p 137.00p 158378
06/01/2020 139.10p 141.95p 136.90p 138.70p 228464
03/01/2020 145.00p 145.00p 139.10p 142.30p 282911
02/01/2020 144.00p 144.00p 139.30p 142.00p 152445
31/12/2019 143.30p 143.30p 140.40p 142.00p 262773
30/12/2019 139.30p 143.30p 139.00p 143.30p 76881
27/12/2019 140.30p 142.60p 138.57p 139.00p 228123
24/12/2019 139.00p 141.90p 137.68p 141.20p 249909
23/12/2019 132.20p 139.40p 132.20p 137.50p 705928
20/12/2019 133.00p 133.60p 131.30p 133.60p 937186
19/12/2019 133.40p 134.40p 131.00p 132.00p 1029316
18/12/2019 130.00p 133.50p 129.60p 133.20p 239075
17/12/2019 130.20p 131.00p 128.10p 131.00p 2119021
16/12/2019 130.00p 131.30p 127.30p 129.60p 4584165
13/12/2019 125.00p 133.00p 125.00p 130.00p 2298214
12/12/2019 121.00p 125.00p 120.15p 122.00p 1563081
11/12/2019 121.00p 121.00p 117.30p 121.00p 371231
10/12/2019 121.00p 121.40p 117.00p 119.70p 563824
09/12/2019 120.00p 122.20p 117.70p 122.00p 1377918
06/12/2019 118.70p 119.00p 117.20p 118.30p 685948
05/12/2019 120.00p 120.00p 115.60p 117.20p 273064
04/12/2019 122.70p 122.70p 117.20p 118.50p 532656
03/12/2019 118.00p 120.30p 118.00p 120.00p 159334
02/12/2019 126.50p 126.50p 119.90p 120.60p 152611
29/11/2019 124.50p 124.50p 121.50p 123.50p 187514
28/11/2019 123.80p 124.50p 120.51p 124.50p 386348
27/11/2019 120.50p 121.90p 118.30p 121.90p 321381
26/11/2019 119.10p 120.50p 117.20p 119.50p 167410
25/11/2019 119.80p 120.50p 117.10p 118.00p 146284
22/11/2019 117.80p 118.90p 115.40p 118.20p 136701
21/11/2019 116.80p 117.50p 115.00p 115.00p 104132
20/11/2019 119.80p 120.20p 115.50p 117.80p 253668
19/11/2019 120.50p 120.50p 117.00p 117.00p 135399
18/11/2019 118.20p 120.50p 117.78p 119.30p 270814
15/11/2019 113.20p 118.90p 113.20p 118.00p 287384
14/11/2019 114.30p 115.30p 112.10p 112.80p 192773
13/11/2019 115.00p 117.51p 114.90p 115.00p 187402
12/11/2019 115.00p 118.50p 115.00p 117.80p 362686
11/11/2019 116.80p 119.62p 115.76p 117.40p 337253
08/11/2019 118.70p 119.57p 117.00p 117.00p 104836
07/11/2019 119.30p 120.00p 118.18p 119.20p 140074
06/11/2019 118.60p 120.00p 118.50p 119.90p 140333
05/11/2019 119.60p 120.90p 119.10p 120.10p 150411
04/11/2019 120.10p 120.10p 118.10p 119.90p 118424
01/11/2019 119.20p 120.30p 116.80p 119.20p 170365
31/10/2019 120.30p 120.30p 115.70p 116.80p 238089
30/10/2019 119.20p 120.20p 115.40p 117.50p 205342
29/10/2019 120.30p 120.70p 117.17p 117.90p 84532
28/10/2019 121.50p 121.50p 119.10p 120.40p 206772
25/10/2019 123.80p 123.80p 120.30p 121.50p 255860
24/10/2019 118.80p 123.51p 118.80p 122.60p 1297593
23/10/2019 123.80p 123.80p 119.50p 120.00p 1360549
22/10/2019 127.40p 127.40p 122.80p 124.00p 193520
21/10/2019 129.70p 129.70p 122.40p 125.00p 582401
18/10/2019 127.10p 131.80p 125.12p 126.70p 1123609
17/10/2019 123.60p 126.30p 122.60p 125.90p 585823
16/10/2019 122.60p 124.22p 118.70p 123.20p 829160
15/10/2019 119.80p 125.80p 116.51p 124.50p 292595
14/10/2019 123.40p 123.40p 116.50p 117.90p 219186
11/10/2019 116.00p 121.60p 113.69p 121.40p 479336
10/10/2019 113.90p 115.10p 109.00p 114.30p 373487
09/10/2019 109.10p 111.50p 108.10p 111.20p 410459
08/10/2019 112.40p 112.70p 108.20p 108.20p 328064
07/10/2019 115.20p 115.85p 111.60p 112.60p 149799
04/10/2019 115.50p 118.15p 115.10p 116.00p 219204
03/10/2019 114.60p 118.90p 113.20p 116.00p 247945
02/10/2019 112.50p 115.20p 111.10p 111.90p 331995
01/10/2019 111.50p 114.40p 111.50p 112.50p 181131
30/09/2019 112.20p 114.90p 111.60p 111.60p 224314
27/09/2019 114.30p 114.70p 111.80p 113.30p 221660
26/09/2019 115.50p 117.70p 112.50p 112.50p 163756
25/09/2019 118.50p 118.80p 113.60p 115.70p 203161
24/09/2019 119.50p 119.50p 115.00p 115.90p 246873
23/09/2019 118.90p 120.60p 116.20p 116.20p 249363
20/09/2019 117.80p 120.10p 117.00p 119.80p 1434562
19/09/2019 114.20p 115.91p 112.88p 115.00p 588921
18/09/2019 115.20p 115.90p 112.20p 112.70p 562565
17/09/2019 122.90p 122.90p 114.90p 115.20p 564301
16/09/2019 126.00p 127.04p 121.50p 121.80p 2117223
13/09/2019 125.10p 125.32p 122.20p 125.10p 762271
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

*Close Price adjusted for both dividends and splits