Spirax-Sarco Engineering (SPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spirax-Sarco Engineering

Date Open High Low Close* Volume
10/05/2013 2,768.44p 2,792.52p 2,732.33p 2,783.49p 149780
09/05/2013 2,778.47p 2,778.47p 2,736.35p 2,761.42p 122591
08/05/2013 2,718.29p 2,768.44p 2,708.26p 2,766.44p 145073
07/05/2013 2,729.32p 2,737.35p 2,698.23p 2,708.26p 170981
03/05/2013 2,660.11p 2,717.29p 2,635.04p 2,717.29p 159551
02/05/2013 2,639.05p 2,661.12p 2,614.98p 2,657.10p 203270
01/05/2013 2,632.03p 2,652.09p 2,609.96p 2,643.06p 69536
30/04/2013 2,565.83p 2,636.04p 2,558.80p 2,631.02p 191443
29/04/2013 2,550.78p 2,565.83p 2,534.73p 2,558.80p 43149
26/04/2013 2,558.80p 2,563.82p 2,532.73p 2,549.78p 62790
25/04/2013 2,538.74p 2,564.82p 2,530.72p 2,553.79p 93689
24/04/2013 2,524.70p 2,548.77p 2,515.67p 2,537.74p 84366
23/04/2013 2,478.56p 2,529.72p 2,452.48p 2,519.69p 185789
22/04/2013 2,532.73p 2,534.73p 2,459.50p 2,474.55p 92535
19/04/2013 2,550.78p 2,554.79p 2,435.43p 2,512.66p 219844
18/04/2013 2,527.71p 2,558.80p 2,507.65p 2,554.79p 150798
17/04/2013 2,602.94p 2,602.94p 2,518.68p 2,527.71p 119699
16/04/2013 2,603.94p 2,624.00p 2,583.88p 2,606.95p 95804
15/04/2013 2,651.09p 2,652.09p 2,572.85p 2,624.00p 106293
12/04/2013 2,665.13p 2,705.25p 2,644.06p 2,651.09p 132011
11/04/2013 2,573.85p 2,706.25p 2,573.85p 2,677.17p 143006
10/04/2013 2,611.97p 2,640.05p 2,602.94p 2,635.04p 123744
09/04/2013 2,617.99p 2,649.06p 2,581.88p 2,611.97p 135794
08/04/2013 2,627.01p 2,672.15p 2,602.94p 2,624.00p 130728
05/04/2013 2,699.23p 2,709.26p 2,617.99p 2,620.99p 132709
04/04/2013 2,735.34p 2,737.35p 2,672.15p 2,685.19p 106427
03/04/2013 2,721.30p 2,747.38p 2,713.28p 2,728.32p 120012
02/04/2013 2,697.23p 2,749.29p 2,695.22p 2,742.36p 90056
28/03/2013 2,698.23p 2,724.31p 2,675.16p 2,695.22p 80968
27/03/2013 2,710.27p 2,719.25p 2,662.12p 2,703.25p 109474
26/03/2013 2,686.19p 2,716.28p 2,676.16p 2,702.24p 130732
25/03/2013 2,661.12p 2,716.28p 2,659.11p 2,689.20p 113686
22/03/2013 2,677.17p 2,687.20p 2,639.05p 2,639.05p 153496
21/03/2013 2,689.20p 2,703.25p 2,657.10p 2,665.13p 95433
20/03/2013 2,702.24p 2,703.25p 2,667.14p 2,688.20p 114333
19/03/2013 2,705.25p 2,717.29p 2,686.19p 2,697.23p 151328
18/03/2013 2,701.24p 2,734.34p 2,698.23p 2,714.28p 129481
15/03/2013 2,742.36p 2,817.59p 2,733.34p 2,733.34p 208768
14/03/2013 2,726.32p 2,748.38p 2,701.24p 2,736.35p 168211
13/03/2013 2,695.22p 2,717.29p 2,673.15p 2,701.24p 98395
12/03/2013 2,689.20p 2,726.32p 2,683.18p 2,701.24p 114983
11/03/2013 2,712.27p 2,712.27p 2,623.00p 2,683.18p 109270
08/03/2013 2,666.13p 2,671.15p 2,604.95p 2,623.00p 153663
07/03/2013 2,535.73p 2,669.14p 2,535.73p 2,638.05p 257023
06/03/2013 2,499.62p 2,525.70p 2,492.74p 2,510.66p 123592
05/03/2013 2,479.56p 2,508.17p 2,466.52p 2,480.57p 114918
04/03/2013 2,417.37p 2,473.54p 2,401.32p 2,465.52p 119701
01/03/2013 2,412.36p 2,437.43p 2,401.32p 2,427.40p 106715
28/02/2013 2,415.37p 2,419.38p 2,398.32p 2,414.36p 128509
27/02/2013 2,399.32p 2,419.38p 2,388.28p 2,407.34p 85453
26/02/2013 2,385.28p 2,421.39p 2,370.23p 2,399.32p 71231
25/02/2013 2,451.48p 2,457.50p 2,415.37p 2,421.39p 96879
22/02/2013 2,408.35p 2,449.47p 2,401.32p 2,447.46p 51948
21/02/2013 2,417.37p 2,425.40p 2,382.27p 2,401.32p 68437
20/02/2013 2,393.30p 2,437.43p 2,382.27p 2,425.40p 151271
19/02/2013 2,403.33p 2,403.33p 2,359.20p 2,386.28p 64504
18/02/2013 2,373.24p 2,380.26p 2,366.22p 2,372.24p 50101
15/02/2013 2,366.22p 2,382.27p 2,359.20p 2,371.23p 105478
14/02/2013 2,407.34p 2,409.35p 2,366.22p 2,372.24p 68633
13/02/2013 2,393.30p 2,403.33p 2,376.25p 2,402.33p 132866
12/02/2013 2,368.22p 2,393.30p 2,368.22p 2,384.27p 108561
11/02/2013 2,376.25p 2,383.27p 2,364.21p 2,375.24p 49302
08/02/2013 2,372.24p 2,384.27p 2,365.21p 2,380.26p 44432
07/02/2013 2,404.33p 2,404.33p 2,365.21p 2,365.21p 92534
06/02/2013 2,387.28p 2,417.37p 2,328.10p 2,400.32p 534648
05/02/2013 2,330.11p 2,385.28p 2,307.04p 2,382.27p 311157
04/02/2013 2,298.01p 2,326.09p 2,286.57p 2,307.04p 1092725
01/02/2013 2,265.91p 2,386.28p 2,265.91p 2,304.03p 315158
31/01/2013 2,291.99p 2,300.52p 2,264.91p 2,264.91p 130314
30/01/2013 2,322.08p 2,323.09p 2,289.98p 2,300.02p 76418
29/01/2013 2,337.13p 2,350.17p 2,311.05p 2,319.07p 57446
28/01/2013 2,355.18p 2,369.51p 2,321.08p 2,342.14p 115891
25/01/2013 2,342.14p 2,383.27p 2,335.12p 2,364.21p 41953
24/01/2013 2,331.11p 2,366.22p 2,317.07p 2,347.16p 80245
23/01/2013 2,285.97p 2,329.10p 2,279.95p 2,317.07p 133109
22/01/2013 2,286.98p 2,292.99p 2,277.95p 2,285.97p 158312
21/01/2013 2,246.85p 2,294.00p 2,246.85p 2,286.98p 70760
18/01/2013 2,261.90p 2,314.06p 2,253.87p 2,283.97p 118370
17/01/2013 2,243.84p 2,256.96p 2,243.84p 2,253.87p 129573
16/01/2013 2,250.87p 2,264.91p 2,242.31p 2,246.85p 141429
15/01/2013 2,273.94p 2,301.02p 2,246.85p 2,256.88p 92748
14/01/2013 2,333.12p 2,341.14p 2,271.93p 2,288.98p 94930
11/01/2013 2,307.04p 2,349.17p 2,307.04p 2,325.09p 64878
10/01/2013 2,311.05p 2,331.61p 2,289.98p 2,304.03p 164052
09/01/2013 2,316.06p 2,316.06p 2,290.99p 2,307.04p 74542
08/01/2013 2,309.04p 2,322.08p 2,294.00p 2,294.00p 63716
07/01/2013 2,371.23p 2,371.23p 2,320.08p 2,324.09p 109667
04/01/2013 2,355.18p 2,355.18p 2,321.08p 2,346.16p 127640
03/01/2013 2,358.19p 2,376.25p 2,304.74p 2,350.17p 87476
02/01/2013 2,261.90p 2,355.18p 2,261.90p 2,331.11p 124259
31/12/2012 2,245.85p 2,276.94p 2,223.78p 2,274.94p 16653
28/12/2012 2,269.92p 2,269.92p 2,245.85p 2,254.88p 36811
27/12/2012 2,275.94p 2,279.95p 2,253.87p 2,269.92p 48959
24/12/2012 2,275.94p 2,278.95p 2,253.87p 2,269.92p 4234
21/12/2012 2,264.91p 2,268.92p 2,223.78p 2,258.89p 111316
20/12/2012 2,267.92p 2,296.00p 2,264.91p 2,264.91p 87902
19/12/2012 2,258.89p 2,286.98p 2,253.87p 2,272.93p 63875
18/12/2012 2,246.85p 2,255.88p 2,232.81p 2,249.86p 81378
17/12/2012 2,251.87p 2,251.87p 2,235.82p 2,238.83p 41846
14/12/2012 2,236.82p 2,259.89p 2,236.82p 2,246.85p 52603
13/12/2012 2,251.87p 2,254.88p 2,223.78p 2,237.83p 74701
12/12/2012 2,262.90p 2,263.91p 2,245.85p 2,246.85p 90986
11/12/2012 2,237.83p 2,269.92p 2,237.83p 2,246.85p 90166
10/12/2012 2,239.83p 2,239.83p 2,215.76p 2,237.83p 48070
07/12/2012 2,220.77p 2,231.81p 2,203.72p 2,230.80p 58202
06/12/2012 2,212.75p 2,237.83p 2,206.73p 2,216.76p 109404
05/12/2012 2,208.74p 2,236.82p 2,198.71p 2,206.73p 48215
04/12/2012 2,184.66p 2,209.74p 2,178.64p 2,202.72p 68987
03/12/2012 2,197.70p 2,205.73p 2,173.63p 2,189.68p 82714
30/11/2012 2,196.70p 2,200.71p 2,181.65p 2,189.68p 88890
29/11/2012 2,164.60p 2,202.72p 2,163.60p 2,191.68p 106836
28/11/2012 2,168.61p 2,168.61p 2,151.56p 2,159.59p 60415
27/11/2012 2,178.64p 2,196.70p 2,161.59p 2,170.62p 103195
26/11/2012 2,174.63p 2,179.65p 2,153.57p 2,165.61p 30959
23/11/2012 2,182.66p 2,197.70p 2,163.60p 2,176.64p 60590
22/11/2012 2,166.61p 2,190.68p 2,160.31p 2,180.65p 38217
21/11/2012 2,153.57p 2,165.61p 2,124.48p 2,153.57p 51794
20/11/2012 2,137.52p 2,164.60p 2,129.50p 2,148.55p 79140
19/11/2012 2,139.53p 2,139.53p 2,110.44p 2,138.52p 87973
16/11/2012 2,122.47p 2,128.49p 2,104.42p 2,114.45p 111290
15/11/2012 2,106.42p 2,121.47p 2,103.42p 2,116.46p 69925
14/11/2012 2,141.53p 2,157.58p 2,118.46p 2,118.46p 43972
13/11/2012 2,126.49p 2,146.55p 2,114.45p 2,136.52p 69831
12/11/2012 2,135.51p 2,148.55p 2,126.49p 2,132.50p 60939
09/11/2012 2,156.58p 2,164.60p 2,125.48p 2,133.51p 111648
08/11/2012 2,164.60p 2,176.64p 2,140.53p 2,156.58p 246349
07/11/2012 2,066.30p 2,256.88p 2,056.27p 2,146.55p 406153
06/11/2012 1,966.00p 1,991.07p 1,960.98p 1,987.06p 150949
05/11/2012 1,969.01p 1,976.03p 1,950.55p 1,966.00p 78708
02/11/2012 1,975.02p 1,996.09p 1,963.99p 1,971.01p 98504
01/11/2012 1,936.91p 1,980.04p 1,928.88p 1,970.01p 118162
31/10/2012 1,950.95p 1,969.01p 1,922.86p 1,940.92p 113248
30/10/2012 1,946.94p 1,959.98p 1,939.92p 1,959.98p 58039
29/10/2012 1,933.90p 1,953.96p 1,918.85p 1,945.94p 110235
26/10/2012 1,929.89p 1,940.92p 1,912.83p 1,935.90p 109025
25/10/2012 1,909.83p 1,956.97p 1,903.93p 1,934.90p 174905
24/10/2012 1,948.94p 1,961.98p 1,935.90p 1,950.95p 92631
23/10/2012 1,972.01p 1,979.04p 1,941.92p 1,941.92p 138299
22/10/2012 1,984.05p 2,009.13p 1,971.01p 1,976.03p 77527
19/10/2012 1,967.00p 2,014.14p 1,960.22p 1,986.06p 220124
18/10/2012 1,972.01p 1,980.04p 1,947.94p 1,971.01p 133657
17/10/2012 1,969.01p 1,969.01p 1,940.92p 1,953.96p 246354
16/10/2012 1,975.02p 2,002.11p 1,935.90p 1,960.98p 151377
15/10/2012 1,942.93p 1,964.99p 1,941.92p 1,950.95p 177265
12/10/2012 1,936.91p 1,976.03p 1,935.90p 1,935.90p 280518
11/10/2012 2,030.19p 2,062.69p 2,018.16p 2,018.16p 174847
10/10/2012 2,091.38p 2,106.42p 2,041.23p 2,041.23p 117502
09/10/2012 2,133.51p 2,145.54p 2,101.41p 2,114.45p 80848
08/10/2012 2,121.47p 2,149.56p 2,095.39p 2,132.50p 98368
05/10/2012 2,126.49p 2,156.58p 2,118.46p 2,137.52p 200045
04/10/2012 2,115.45p 2,182.66p 2,109.43p 2,130.50p 112761
03/10/2012 2,131.50p 2,141.53p 2,105.42p 2,118.46p 113906
02/10/2012 2,124.48p 2,158.58p 2,073.32p 2,141.53p 103288
01/10/2012 2,109.43p 2,147.55p 2,104.42p 2,135.51p 136729
28/09/2012 2,110.44p 2,126.49p 2,091.38p 2,097.40p 162272
27/09/2012 2,126.49p 2,128.49p 2,077.34p 2,106.42p 135436
26/09/2012 2,163.60p 2,163.60p 2,071.32p 2,116.46p 97850
25/09/2012 2,194.69p 2,194.69p 2,161.59p 2,177.64p 64505
24/09/2012 2,186.67p 2,192.69p 2,144.54p 2,169.62p 109732
21/09/2012 2,182.66p 2,214.76p 2,026.73p 2,198.71p 254629
20/09/2012 2,159.59p 2,192.69p 2,147.55p 2,175.64p 79082
19/09/2012 2,165.61p 2,176.64p 2,163.60p 2,173.63p 68956
18/09/2012 2,165.61p 2,184.94p 2,147.55p 2,161.59p 67396
17/09/2012 2,187.67p 2,206.73p 2,160.59p 2,174.63p 98560
14/09/2012 2,168.61p 2,203.72p 2,148.55p 2,188.68p 89315
13/09/2012 2,098.40p 2,126.49p 2,082.35p 2,121.47p 106892
12/09/2012 2,101.41p 2,125.48p 1,961.48p 2,103.42p 103254
11/09/2012 2,126.49p 2,127.49p 2,087.37p 2,092.38p 79946
10/09/2012 2,137.52p 2,280.96p 2,072.32p 2,132.50p 172808
07/09/2012 1,991.07p 2,047.24p 1,986.06p 2,041.23p 91040
06/09/2012 1,971.01p 1,996.09p 1,941.62p 1,996.09p 98093
05/09/2012 1,954.96p 1,971.01p 1,951.95p 1,963.99p 77207
04/09/2012 1,992.08p 1,992.08p 1,935.90p 1,951.95p 94316
03/09/2012 1,971.01p 1,998.09p 1,953.96p 1,988.06p 64021
31/08/2012 1,932.90p 1,988.06p 1,932.90p 1,975.02p 142072
30/08/2012 1,930.89p 1,952.96p 1,930.89p 1,936.91p 123810
29/08/2012 1,963.99p 1,963.99p 1,944.93p 1,952.96p 176408
28/08/2012 1,970.01p 1,997.09p 1,947.94p 1,951.95p 172717
24/08/2012 1,983.05p 1,992.08p 1,956.97p 1,959.98p 119221
23/08/2012 2,031.20p 2,031.20p 1,954.96p 1,975.02p 179775
22/08/2012 2,004.11p 2,031.20p 1,919.57p 1,983.05p 293026
21/08/2012 2,064.30p 2,074.33p 2,047.24p 2,066.30p 47298
20/08/2012 2,076.33p 2,084.36p 2,051.26p 2,056.27p 69834
17/08/2012 2,047.24p 2,073.32p 2,047.24p 2,070.31p 38542
16/08/2012 2,050.25p 2,058.28p 1,915.84p 2,042.23p 63891
15/08/2012 2,042.23p 2,054.67p 2,037.21p 2,050.25p 34370
14/08/2012 2,079.34p 2,079.34p 2,029.19p 2,036.21p 59935
13/08/2012 2,034.20p 2,044.24p 2,020.16p 2,025.18p 66809
10/08/2012 2,005.12p 2,036.21p 2,001.10p 2,029.19p 82083
09/08/2012 2,013.14p 2,018.16p 2,004.11p 2,011.13p 58329
08/08/2012 2,016.15p 2,016.15p 1,983.05p 2,006.12p 40481
07/08/2012 2,005.12p 2,016.15p 1,982.05p 2,011.13p 64537
06/08/2012 1,992.08p 2,026.44p 1,992.08p 2,008.13p 60859
03/08/2012 1,974.02p 2,011.13p 1,967.00p 1,998.09p 110689
02/08/2012 1,986.06p 1,987.46p 1,946.94p 1,969.01p 77700
01/08/2012 1,975.02p 2,003.11p 1,971.01p 1,984.05p 94662
31/07/2012 1,985.05p 1,995.09p 1,966.00p 1,971.01p 69040
30/07/2012 1,973.02p 1,993.08p 1,956.97p 1,982.05p 42483
27/07/2012 1,966.00p 1,984.05p 1,945.94p 1,960.98p 101992
26/07/2012 1,930.89p 1,962.99p 1,918.85p 1,952.96p 72186

*Close Price adjusted for both dividends and splits