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
07/10/2011 1,807.51p 1,820.55p 1,762.38p 1,815.54p 109418
06/10/2011 1,739.31p 1,794.47p 1,739.31p 1,777.42p 146619
05/10/2011 1,730.28p 1,750.34p 1,716.23p 1,727.27p 84993
04/10/2011 1,777.42p 1,780.43p 1,711.22p 1,714.23p 146174
03/10/2011 1,769.40p 1,805.51p 1,754.35p 1,796.48p 127805
30/09/2011 1,843.62p 1,844.63p 1,783.44p 1,799.49p 85001
29/09/2011 1,859.67p 1,871.71p 1,835.60p 1,853.65p 68545
28/09/2011 1,847.64p 1,887.76p 1,840.61p 1,859.67p 65820
27/09/2011 1,863.68p 1,881.74p 1,847.64p 1,869.70p 207018
26/09/2011 1,759.37p 1,834.60p 1,759.37p 1,817.54p 101168
23/09/2011 1,801.49p 1,819.55p 1,769.40p 1,795.48p 162405
22/09/2011 1,788.46p 1,822.56p 1,774.41p 1,796.48p 129998
21/09/2011 1,827.57p 1,854.66p 1,825.57p 1,842.62p 54859
20/09/2011 1,790.46p 1,836.60p 1,790.46p 1,829.58p 66872
19/09/2011 1,838.61p 1,838.61p 1,805.51p 1,813.53p 77630
16/09/2011 1,846.63p 1,871.71p 1,832.59p 1,848.64p 163911
15/09/2011 1,844.63p 1,873.72p 1,821.56p 1,856.66p 74355
14/09/2011 1,762.38p 1,816.54p 1,762.38p 1,814.53p 82045
13/09/2011 1,813.53p 1,826.57p 1,774.41p 1,791.46p 76930
12/09/2011 1,813.53p 1,826.57p 1,774.41p 1,788.46p 27703
09/09/2011 1,811.53p 1,838.61p 1,809.52p 1,813.53p 132646
08/09/2011 1,807.51p 1,840.61p 1,807.51p 1,832.59p 86776
07/09/2011 1,795.48p 1,826.57p 1,787.45p 1,817.54p 80989
06/09/2011 1,743.32p 1,769.40p 1,742.31p 1,756.36p 102513
05/09/2011 1,764.38p 1,786.45p 1,741.31p 1,756.36p 71182
02/09/2011 1,828.58p 1,841.62p 1,777.42p 1,795.48p 90892
01/09/2011 1,841.62p 1,857.67p 1,791.46p 1,850.64p 119747
31/08/2011 1,806.51p 1,857.67p 1,794.47p 1,853.65p 159478
30/08/2011 1,759.37p 1,803.68p 1,751.34p 1,803.50p 120542
26/08/2011 1,694.17p 1,728.44p 1,686.14p 1,728.27p 169602
25/08/2011 1,724.26p 1,741.78p 1,695.17p 1,707.21p 117617
24/08/2011 1,673.10p 1,717.24p 1,670.09p 1,707.21p 167336
23/08/2011 1,656.05p 1,755.35p 1,655.05p 1,696.17p 148627
22/08/2011 1,662.07p 1,704.20p 1,632.98p 1,670.09p 93430
19/08/2011 1,661.07p 1,686.14p 1,600.88p 1,655.05p 153522
18/08/2011 1,723.26p 1,756.36p 1,664.08p 1,672.10p 163057
17/08/2011 1,729.27p 1,770.40p 1,729.27p 1,754.35p 90241
16/08/2011 1,779.43p 1,779.43p 1,715.23p 1,757.36p 73835
15/08/2011 1,780.43p 1,781.43p 1,726.27p 1,778.42p 114125
12/08/2011 1,672.10p 1,766.39p 1,645.02p 1,751.34p 170094
11/08/2011 1,726.27p 1,726.27p 1,613.92p 1,670.09p 403370
10/08/2011 1,743.32p 1,789.46p 1,682.13p 1,682.13p 421703
09/08/2011 1,656.05p 1,710.22p 1,597.87p 1,710.22p 368574
08/08/2011 1,695.17p 1,747.33p 1,652.04p 1,654.04p 244349
05/08/2011 1,695.17p 1,805.51p 1,658.06p 1,732.28p 225344
04/08/2011 1,849.64p 1,849.64p 1,717.24p 1,743.32p 234859
03/08/2011 1,823.56p 1,840.61p 1,785.45p 1,820.55p 198317
02/08/2011 1,857.67p 1,877.73p 1,834.60p 1,844.63p 102266
01/08/2011 1,904.81p 1,912.83p 1,860.68p 1,871.71p 71837
29/07/2011 1,863.68p 1,889.76p 1,845.63p 1,882.74p 106839
28/07/2011 1,881.74p 1,903.81p 1,864.69p 1,884.75p 54341
27/07/2011 1,921.86p 1,957.97p 1,898.79p 1,899.79p 95861
26/07/2011 1,932.90p 1,979.04p 1,919.86p 1,925.87p 100307
25/07/2011 1,890.77p 1,915.84p 1,869.70p 1,913.84p 93776
22/07/2011 1,917.85p 1,950.95p 1,897.79p 1,907.82p 51697
21/07/2011 1,917.85p 1,917.85p 1,878.73p 1,902.80p 88452
20/07/2011 1,915.84p 1,936.91p 1,894.93p 1,909.83p 49362
19/07/2011 1,885.75p 1,912.83p 1,883.75p 1,900.80p 180094
18/07/2011 1,936.91p 1,945.94p 1,878.38p 1,892.77p 140945
15/07/2011 1,940.92p 1,968.00p 1,938.91p 1,945.94p 105025
14/07/2011 1,966.00p 1,979.04p 1,949.95p 1,960.98p 94385
13/07/2011 1,925.87p 1,969.01p 1,925.87p 1,968.00p 88155
12/07/2011 1,952.96p 1,959.98p 1,922.86p 1,924.87p 124389
11/07/2011 2,012.14p 2,032.20p 1,967.00p 1,976.03p 81348
08/07/2011 2,050.25p 2,051.26p 2,017.15p 2,028.19p 50265
07/07/2011 2,055.27p 2,059.28p 2,039.22p 2,045.24p 59859
06/07/2011 2,052.26p 2,063.29p 2,031.20p 2,039.22p 55082
05/07/2011 2,033.20p 2,064.30p 2,033.20p 2,049.25p 50370
04/07/2011 2,032.20p 2,060.28p 2,025.18p 2,033.20p 40637
01/07/2011 2,001.10p 2,035.21p 1,996.09p 2,028.19p 104523
30/06/2011 1,962.99p 2,013.14p 1,956.72p 2,007.12p 111498
29/06/2011 1,933.90p 1,962.99p 1,933.90p 1,962.99p 183823
28/06/2011 1,916.85p 1,924.87p 1,896.79p 1,919.86p 110644
27/06/2011 1,929.89p 1,949.95p 1,903.81p 1,908.82p 68944
24/06/2011 1,949.95p 1,962.99p 1,924.87p 1,940.92p 250836
23/06/2011 1,896.79p 1,922.86p 1,887.76p 1,910.83p 213394
22/06/2011 1,911.83p 1,926.88p 1,902.80p 1,905.81p 76648
21/06/2011 1,915.84p 1,932.90p 1,901.80p 1,909.83p 88132
20/06/2011 1,895.78p 1,920.89p 1,877.73p 1,906.82p 140175
17/06/2011 1,880.74p 1,944.93p 1,850.64p 1,900.80p 305867
16/06/2011 1,887.76p 1,917.85p 1,871.71p 1,880.74p 183919
15/06/2011 1,917.85p 1,936.91p 1,905.81p 1,905.81p 89726
14/06/2011 1,914.84p 1,929.89p 1,907.47p 1,912.83p 133043
13/06/2011 1,903.81p 1,916.85p 1,899.79p 1,902.80p 69039
10/06/2011 1,906.82p 1,928.88p 1,903.81p 1,903.81p 82148
09/06/2011 1,968.00p 1,968.00p 1,890.77p 1,919.86p 146186
08/06/2011 1,967.00p 1,981.04p 1,917.85p 1,918.85p 176283
07/06/2011 1,973.02p 2,017.15p 1,973.02p 1,997.09p 79953
06/06/2011 2,001.10p 2,013.14p 1,988.06p 2,011.13p 63288
03/06/2011 2,019.16p 2,019.16p 1,982.05p 2,007.12p 67765
02/06/2011 2,000.10p 2,011.13p 1,980.04p 2,005.12p 67166
01/06/2011 1,998.09p 2,024.17p 1,983.05p 2,006.12p 116967
31/05/2011 1,997.09p 2,029.19p 1,997.09p 1,999.10p 71561
27/05/2011 1,987.06p 2,002.11p 1,959.98p 1,995.09p 65125
26/05/2011 1,974.02p 1,994.08p 1,961.98p 1,962.99p 53473
25/05/2011 1,980.04p 1,984.55p 1,950.95p 1,968.00p 134778
24/05/2011 2,003.11p 2,030.19p 1,981.04p 1,988.06p 58004
23/05/2011 1,982.05p 2,008.13p 1,961.98p 1,998.09p 68562
20/05/2011 2,007.12p 2,033.20p 1,996.09p 2,006.12p 64494
19/05/2011 1,996.09p 2,033.20p 1,996.09p 2,006.12p 226280
18/05/2011 2,025.18p 2,032.20p 1,983.05p 1,990.07p 163558
17/05/2011 2,019.16p 2,027.18p 2,006.12p 2,017.15p 128520
16/05/2011 2,032.20p 2,052.26p 2,008.13p 2,026.18p 104123
13/05/2011 2,071.32p 2,071.32p 2,037.21p 2,041.23p 46337
12/05/2011 2,049.25p 2,061.29p 2,029.19p 2,052.26p 65133
11/05/2011 2,068.31p 2,096.39p 2,040.22p 2,066.30p 71980
10/05/2011 2,053.26p 2,088.37p 2,044.24p 2,069.31p 74882
09/05/2011 2,024.17p 2,076.33p 2,024.17p 2,048.25p 92660
06/05/2011 2,016.15p 2,039.22p 1,990.07p 2,034.20p 90457
05/05/2011 2,027.18p 2,044.24p 2,003.11p 2,012.14p 83108
04/05/2011 2,037.21p 2,048.25p 2,017.15p 2,023.17p 113999
03/05/2011 2,022.17p 2,055.27p 2,004.11p 2,045.24p 72032
28/04/2011 2,014.14p 2,019.16p 2,001.10p 2,015.15p 87930
27/04/2011 1,990.07p 2,013.14p 1,984.05p 2,006.12p 186998
26/04/2011 1,992.08p 1,994.08p 1,960.98p 1,986.06p 107156
21/04/2011 1,978.03p 1,997.09p 1,978.03p 1,992.08p 65857
20/04/2011 1,943.93p 1,977.03p 1,938.91p 1,970.01p 64726
19/04/2011 1,911.83p 1,941.92p 1,911.83p 1,928.88p 49015
18/04/2011 1,947.94p 1,947.94p 1,896.79p 1,896.79p 53450
15/04/2011 1,899.79p 1,957.97p 1,899.79p 1,944.93p 122090
14/04/2011 1,895.78p 1,922.86p 1,879.73p 1,902.80p 85850
13/04/2011 1,907.82p 1,915.84p 1,827.57p 1,889.76p 125868
12/04/2011 1,976.03p 1,976.03p 1,901.80p 1,905.81p 84898
11/04/2011 1,958.98p 1,967.30p 1,946.94p 1,959.98p 65048
08/04/2011 1,971.01p 1,973.02p 1,952.82p 1,964.99p 52869
07/04/2011 1,943.93p 1,966.00p 1,933.90p 1,954.96p 126437
06/04/2011 1,958.98p 1,967.00p 1,946.94p 1,946.94p 56218
05/04/2011 1,971.01p 1,976.03p 1,953.96p 1,955.97p 118807
04/04/2011 1,972.01p 1,976.03p 1,962.99p 1,971.01p 78428
01/04/2011 1,961.98p 1,972.01p 1,936.91p 1,972.01p 136098
31/03/2011 1,971.01p 1,973.97p 1,936.91p 1,944.93p 92935
30/03/2011 1,955.97p 2,025.18p 1,955.97p 1,966.00p 175515
29/03/2011 1,945.94p 1,960.98p 1,935.90p 1,949.95p 68310
28/03/2011 1,955.97p 1,972.01p 1,945.94p 1,945.94p 76283
25/03/2011 1,962.99p 1,967.00p 1,945.94p 1,951.95p 58231
24/03/2011 1,943.93p 1,981.04p 1,942.93p 1,959.98p 182869
23/03/2011 1,922.86p 1,951.95p 1,915.84p 1,940.92p 62767
22/03/2011 1,916.85p 1,953.96p 1,912.83p 1,925.87p 125341
21/03/2011 1,903.81p 1,934.90p 1,888.76p 1,912.83p 89521
18/03/2011 1,886.75p 1,897.79p 1,847.64p 1,889.76p 190419
17/03/2011 1,864.69p 1,896.79p 1,864.69p 1,878.73p 112796
16/03/2011 1,885.75p 1,903.76p 1,854.66p 1,873.72p 128792
15/03/2011 1,889.76p 1,905.81p 1,820.55p 1,888.76p 116503
14/03/2011 1,923.87p 1,945.94p 1,911.83p 1,931.89p 99303
11/03/2011 1,930.89p 1,947.94p 1,924.87p 1,942.93p 104436
10/03/2011 1,982.05p 1,994.08p 1,940.92p 1,941.92p 109594
09/03/2011 1,908.82p 1,993.08p 1,908.82p 1,987.06p 168242
08/03/2011 1,959.98p 2,063.29p 1,938.91p 1,954.96p 248606
07/03/2011 1,896.79p 1,967.00p 1,896.79p 1,948.94p 140152
04/03/2011 1,873.72p 1,935.90p 1,873.72p 1,925.87p 130944
03/03/2011 1,820.55p 1,895.78p 1,818.55p 1,892.77p 62381
02/03/2011 1,873.72p 1,887.76p 1,837.60p 1,865.69p 99783
01/03/2011 1,826.57p 1,885.75p 1,826.57p 1,875.72p 127916
28/02/2011 1,848.64p 1,851.65p 1,827.57p 1,836.60p 105727
25/02/2011 1,804.50p 1,859.67p 1,797.48p 1,843.62p 77404
24/02/2011 1,825.57p 1,838.61p 1,794.47p 1,804.50p 168631
23/02/2011 1,872.71p 1,872.71p 1,815.54p 1,831.59p 86495
22/02/2011 1,822.56p 1,836.60p 1,796.48p 1,830.58p 136648
21/02/2011 1,844.63p 1,869.70p 1,829.58p 1,843.62p 59252
18/02/2011 1,834.60p 1,837.60p 1,825.57p 1,834.60p 58466
17/02/2011 1,842.62p 1,842.62p 1,825.57p 1,834.60p 67394
16/02/2011 1,823.56p 1,833.59p 1,807.51p 1,832.59p 119917
15/02/2011 1,858.39p 1,878.73p 1,799.49p 1,810.52p 63032
14/02/2011 1,871.71p 1,875.72p 1,823.56p 1,866.69p 74024
11/02/2011 1,842.62p 1,857.67p 1,827.57p 1,846.63p 98786
10/02/2011 1,855.66p 1,875.72p 1,840.61p 1,860.68p 107275
09/02/2011 1,854.66p 1,872.71p 1,850.64p 1,862.68p 53334
08/02/2011 1,882.74p 1,882.74p 1,837.60p 1,859.67p 84662
07/02/2011 1,858.67p 1,881.74p 1,849.64p 1,880.74p 63850
04/02/2011 1,850.64p 1,858.67p 1,818.55p 1,848.64p 74999
03/02/2011 1,855.66p 1,864.69p 1,835.60p 1,836.60p 76151
02/02/2011 1,852.65p 1,900.80p 1,852.65p 1,862.68p 147817
01/02/2011 1,817.54p 1,871.71p 1,817.54p 1,851.65p 96186
31/01/2011 1,833.59p 1,838.61p 1,806.51p 1,817.54p 105805
28/01/2011 1,869.70p 1,869.70p 1,830.58p 1,842.62p 83304
27/01/2011 1,894.78p 1,898.79p 1,859.67p 1,863.68p 235366
26/01/2011 1,853.65p 1,894.78p 1,853.65p 1,872.71p 99947
25/01/2011 1,883.75p 1,883.75p 1,849.64p 1,855.66p 124201
24/01/2011 1,848.64p 1,902.80p 1,848.64p 1,880.74p 222684
21/01/2011 1,814.53p 1,855.85p 1,807.51p 1,855.66p 170064
20/01/2011 1,867.70p 1,868.90p 1,785.45p 1,809.52p 152288
19/01/2011 1,904.81p 1,914.84p 1,867.70p 1,873.72p 162888
18/01/2011 1,906.82p 1,915.84p 1,888.26p 1,907.82p 102827
17/01/2011 1,929.89p 1,930.79p 1,904.81p 1,907.82p 150365
14/01/2011 1,983.05p 1,997.09p 1,915.84p 1,919.86p 75620
13/01/2011 2,036.21p 2,036.21p 1,969.01p 1,995.09p 116956
12/01/2011 1,972.01p 2,048.25p 1,957.97p 2,031.20p 122187
11/01/2011 1,951.95p 1,977.03p 1,945.94p 1,969.01p 357294
10/01/2011 1,929.89p 1,963.99p 1,929.89p 1,938.91p 65586
07/01/2011 1,919.86p 1,945.94p 1,916.85p 1,925.87p 65812
06/01/2011 1,903.81p 1,942.93p 1,903.81p 1,931.89p 111290
05/01/2011 1,929.89p 1,937.01p 1,904.81p 1,909.83p 151873
04/01/2011 1,934.90p 1,946.94p 1,925.87p 1,939.92p 70542
31/12/2010 1,947.94p 1,947.94p 1,938.91p 1,939.92p 8207
30/12/2010 1,957.97p 1,968.00p 1,936.91p 1,938.91p 34833
29/12/2010 1,922.86p 1,964.99p 1,922.86p 1,958.98p 70039
24/12/2010 1,932.90p 1,951.95p 1,929.89p 1,929.89p 3440
23/12/2010 1,963.99p 1,963.99p 1,930.89p 1,945.94p 41350
22/12/2010 1,954.96p 1,973.02p 1,953.96p 1,958.98p 56700
21/12/2010 1,978.03p 1,988.06p 1,954.46p 1,955.97p 76072

*Close Price adjusted for both dividends and splits