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
08/06/2020 10,060.00p 10,080.00p 9,886.00p 10,050.00p 197357
05/06/2020 10,065.00p 10,130.00p 9,880.00p 10,120.00p 144825
04/06/2020 9,950.00p 10,105.00p 9,896.00p 10,025.00p 150438
03/06/2020 9,932.00p 10,025.00p 9,736.00p 9,954.00p 148282
02/06/2020 9,626.00p 9,850.00p 9,626.00p 9,784.00p 144329
01/06/2020 9,962.00p 9,962.00p 9,778.00p 9,832.00p 77436
29/05/2020 9,756.00p 9,954.00p 9,526.00p 9,870.00p 215810
28/05/2020 9,878.00p 10,045.00p 9,746.00p 9,988.00p 182175
27/05/2020 9,766.00p 9,842.00p 9,570.00p 9,710.00p 186055
26/05/2020 9,998.00p 9,998.00p 9,671.72p 9,766.00p 110127
25/05/2020 9,626.00p 9,792.00p 9,512.00p 9,732.00p 129713
22/05/2020 9,626.00p 9,792.00p 9,512.00p 9,732.00p 129713
21/05/2020 9,454.00p 9,786.00p 9,422.00p 9,650.00p 124186
20/05/2020 9,380.00p 9,534.00p 9,268.00p 9,524.00p 149436
19/05/2020 9,600.00p 9,689.62p 9,378.00p 9,400.00p 127875
18/05/2020 9,182.00p 9,530.00p 9,182.00p 9,468.00p 118919
15/05/2020 8,850.00p 9,166.00p 8,822.00p 9,128.00p 161840
14/05/2020 9,242.00p 9,384.00p 8,836.00p 8,836.00p 268404
13/05/2020 9,154.00p 9,694.00p 9,150.68p 9,466.00p 339066
12/05/2020 9,210.00p 9,378.00p 9,172.00p 9,262.00p 142751
11/05/2020 9,462.00p 9,479.78p 9,192.00p 9,274.00p 203783
08/05/2020 9,134.00p 9,372.00p 9,106.00p 9,370.00p 176201
07/05/2020 9,134.00p 9,372.00p 9,106.00p 9,370.00p 176201
06/05/2020 8,980.00p 9,146.00p 8,878.42p 9,092.00p 122870
05/05/2020 8,820.00p 8,988.00p 8,656.00p 8,914.00p 165395
04/05/2020 8,600.00p 8,722.00p 8,480.00p 8,650.00p 124474
01/05/2020 8,650.00p 8,814.00p 8,504.00p 8,546.00p 95493
30/04/2020 8,952.00p 9,060.00p 8,720.00p 8,728.00p 223624
29/04/2020 8,724.00p 9,014.00p 8,724.00p 8,884.00p 144085
28/04/2020 8,664.00p 8,854.00p 8,538.00p 8,784.00p 106820
27/04/2020 8,700.00p 8,798.00p 8,684.00p 8,742.00p 91767
24/04/2020 8,888.00p 8,888.00p 8,614.00p 8,614.00p 109458
23/04/2020 8,760.00p 8,912.00p 8,686.00p 8,908.00p 107658
22/04/2020 8,926.00p 9,026.00p 8,768.00p 8,804.00p 209320
21/04/2020 8,822.00p 9,018.00p 8,814.00p 8,816.00p 171865
20/04/2020 8,900.00p 8,986.00p 8,680.00p 8,956.00p 165863
17/04/2020 8,530.00p 8,822.00p 8,482.00p 8,822.00p 269383
16/04/2020 8,338.00p 8,452.00p 8,164.00p 8,322.00p 265724
15/04/2020 8,340.00p 8,550.00p 8,178.00p 8,230.00p 254431
14/04/2020 8,440.00p 8,440.00p 8,198.00p 8,350.00p 251396
09/04/2020 8,332.00p 8,466.00p 8,232.00p 8,400.00p 186082
08/04/2020 8,120.00p 8,372.00p 8,120.00p 8,232.00p 134232
07/04/2020 7,812.00p 8,308.00p 7,812.00p 8,284.00p 223669
06/04/2020 7,978.00p 8,080.00p 7,562.00p 7,710.00p 217287
03/04/2020 7,818.00p 7,868.00p 7,686.00p 7,860.00p 187373
02/04/2020 8,150.00p 8,150.00p 7,710.00p 7,880.00p 171353
01/04/2020 7,996.00p 7,996.00p 7,720.00p 7,842.00p 203935
31/03/2020 8,240.00p 8,350.00p 7,970.00p 8,165.00p 310256
30/03/2020 7,835.00p 8,200.00p 7,580.00p 8,180.00p 212682
27/03/2020 8,290.00p 8,390.00p 7,780.00p 7,945.00p 197784
26/03/2020 8,175.00p 8,490.00p 7,935.00p 8,420.00p 308157
25/03/2020 8,620.00p 8,790.00p 7,910.00p 8,485.00p 261718
24/03/2020 7,965.00p 8,555.00p 7,805.00p 8,555.00p 238405
23/03/2020 7,740.00p 8,145.00p 7,640.00p 7,785.00p 267874
20/03/2020 8,540.00p 8,655.00p 7,865.00p 8,245.00p 500700
19/03/2020 8,560.00p 8,630.00p 7,855.00p 8,140.00p 359860
18/03/2020 8,820.00p 8,850.00p 8,415.00p 8,545.00p 411237
17/03/2020 8,700.00p 9,215.00p 8,425.00p 9,055.00p 449003
16/03/2020 7,710.00p 8,470.00p 7,710.00p 8,430.00p 371585
13/03/2020 8,315.00p 8,685.00p 7,990.00p 8,225.00p 372985
12/03/2020 7,655.00p 7,900.00p 7,470.00p 7,775.00p 397099
11/03/2020 8,530.00p 8,530.00p 8,015.00p 8,045.00p 285422
10/03/2020 8,315.00p 8,625.00p 8,260.00p 8,310.00p 273440
09/03/2020 8,325.00p 8,465.00p 8,020.00p 8,300.00p 362145
06/03/2020 8,455.00p 8,630.00p 8,320.00p 8,630.00p 225138
05/03/2020 8,835.00p 8,945.00p 8,655.00p 8,655.00p 154248
04/03/2020 8,790.00p 8,980.00p 8,705.00p 8,825.00p 142903
03/03/2020 8,620.00p 8,900.00p 8,620.00p 8,755.00p 152927
02/03/2020 8,500.00p 8,765.00p 8,345.00p 8,545.00p 225647
28/02/2020 8,485.00p 8,545.00p 8,225.00p 8,395.00p 273752
27/02/2020 8,915.00p 8,925.00p 8,565.00p 8,705.00p 146341
26/02/2020 8,830.00p 9,045.00p 8,625.00p 9,045.00p 145398
25/02/2020 9,075.00p 9,185.00p 8,890.00p 8,900.00p 116419
24/02/2020 9,215.00p 9,220.00p 8,920.00p 9,080.00p 131787
21/02/2020 9,525.00p 9,525.00p 9,310.00p 9,365.00p 94823
20/02/2020 9,410.00p 9,525.00p 9,390.00p 9,415.00p 102219
19/02/2020 9,395.00p 9,400.00p 9,215.00p 9,400.00p 115180
18/02/2020 9,030.00p 9,235.00p 9,030.00p 9,200.00p 86668
17/02/2020 9,400.00p 9,400.00p 9,190.00p 9,275.00p 60494
14/02/2020 9,300.00p 9,365.00p 9,265.00p 9,275.00p 80585
13/02/2020 9,375.00p 9,400.00p 9,225.00p 9,305.00p 95733
12/02/2020 9,355.00p 9,425.00p 9,280.00p 9,395.00p 99796
11/02/2020 9,210.00p 9,385.00p 9,185.00p 9,325.00p 62145
10/02/2020 8,970.00p 9,225.00p 8,970.00p 9,210.00p 58836
07/02/2020 9,535.00p 9,535.00p 9,145.00p 9,185.00p 93008
06/02/2020 9,350.00p 9,355.00p 9,130.00p 9,295.00p 70557
05/02/2020 9,035.00p 9,385.00p 9,035.00p 9,290.00p 153354
04/02/2020 9,025.00p 9,225.00p 8,985.00p 9,080.00p 102546
03/02/2020 8,910.00p 9,035.00p 8,845.00p 9,005.00p 93500
31/01/2020 8,990.00p 9,010.00p 8,890.00p 8,920.00p 177636
30/01/2020 8,950.00p 9,100.00p 8,870.00p 8,935.00p 99923
29/01/2020 8,695.00p 9,035.00p 8,695.00p 8,990.00p 132158
28/01/2020 8,820.00p 8,950.00p 8,675.00p 8,910.00p 119567
27/01/2020 8,995.00p 9,033.37p 8,830.00p 8,840.00p 66559
24/01/2020 9,220.00p 9,220.00p 9,065.00p 9,155.00p 80508
23/01/2020 9,035.00p 9,080.00p 8,905.00p 9,015.00p 122459
22/01/2020 9,045.00p 9,300.00p 9,045.00p 9,095.00p 112788
21/01/2020 9,150.00p 9,205.00p 8,995.00p 9,175.00p 99575
20/01/2020 9,115.00p 9,200.00p 9,050.00p 9,155.00p 50505
17/01/2020 8,995.00p 9,205.00p 8,995.00p 9,175.00p 98450
16/01/2020 9,200.00p 9,225.00p 9,085.00p 9,100.00p 62658
15/01/2020 9,215.00p 9,215.00p 9,065.00p 9,135.00p 105964
14/01/2020 9,020.00p 9,070.00p 8,960.00p 9,065.00p 115164
13/01/2020 8,895.00p 9,040.00p 8,895.00p 9,015.00p 110746
10/01/2020 8,965.00p 9,030.00p 8,915.00p 8,915.00p 71167
09/01/2020 8,880.00p 9,035.00p 8,880.00p 8,930.00p 68247
08/01/2020 8,775.00p 8,965.00p 8,775.00p 8,950.00p 52503
07/01/2020 9,050.00p 9,050.00p 8,930.00p 8,950.00p 92269
06/01/2020 8,850.00p 9,005.00p 8,850.00p 8,960.00p 73154
03/01/2020 8,895.00p 9,030.00p 8,895.00p 9,020.00p 95597
02/01/2020 8,960.00p 9,090.00p 8,960.00p 9,040.00p 89556
31/12/2019 9,020.00p 9,020.00p 8,875.00p 8,890.00p 50138
30/12/2019 9,135.00p 9,165.00p 9,015.00p 9,020.00p 58278
27/12/2019 9,270.00p 9,350.00p 9,055.00p 9,125.00p 71305
24/12/2019 9,070.00p 9,100.00p 9,055.00p 9,055.00p 14218
23/12/2019 9,020.00p 9,140.00p 9,005.00p 9,065.00p 103853
20/12/2019 9,060.00p 9,110.00p 9,000.00p 9,000.00p 220772
19/12/2019 9,005.00p 9,050.00p 8,945.00p 9,000.00p 88111
18/12/2019 9,075.00p 9,120.00p 8,960.00p 8,970.00p 136221
17/12/2019 8,945.00p 9,115.00p 8,920.00p 9,030.00p 193245
16/12/2019 8,630.00p 8,980.00p 8,602.05p 8,935.00p 198905
13/12/2019 8,580.00p 8,865.00p 8,565.00p 8,600.00p 527581
12/12/2019 8,735.00p 8,740.00p 8,620.00p 8,690.00p 665694
11/12/2019 8,790.00p 8,795.00p 8,643.49p 8,680.00p 176776
10/12/2019 8,885.00p 8,885.00p 8,695.00p 8,700.00p 172784
09/12/2019 8,810.00p 8,850.00p 8,770.00p 8,785.00p 122845
06/12/2019 8,795.00p 8,855.00p 8,740.00p 8,850.00p 111064
05/12/2019 8,895.00p 8,895.00p 8,765.00p 8,800.00p 97273
04/12/2019 8,785.00p 8,910.00p 8,785.00p 8,845.00p 105568
03/12/2019 8,880.00p 8,965.00p 8,825.00p 8,860.00p 158756
02/12/2019 8,855.00p 9,000.00p 8,835.00p 8,885.00p 168435
29/11/2019 8,880.00p 9,005.00p 8,880.00p 8,925.00p 142786
28/11/2019 9,100.00p 9,100.00p 8,965.00p 8,990.00p 91874
27/11/2019 8,995.00p 9,165.00p 8,930.00p 9,100.00p 255378
26/11/2019 8,900.00p 9,015.00p 8,835.00p 8,930.00p 251577
25/11/2019 8,595.00p 8,850.00p 8,585.00p 8,850.00p 184578
22/11/2019 8,585.00p 8,725.00p 8,530.00p 8,590.00p 183866
21/11/2019 8,530.00p 8,530.00p 8,410.00p 8,505.00p 124937
20/11/2019 8,555.00p 8,610.00p 8,485.00p 8,545.00p 132991
19/11/2019 8,415.00p 8,575.00p 8,385.00p 8,550.00p 158723
18/11/2019 8,500.00p 8,500.00p 8,275.00p 8,335.00p 102463
15/11/2019 8,365.00p 8,455.00p 8,305.00p 8,425.00p 143533
14/11/2019 8,340.00p 8,415.00p 8,310.00p 8,350.00p 184754
13/11/2019 8,130.00p 8,430.00p 8,130.00p 8,395.00p 135803
12/11/2019 8,320.00p 8,365.00p 8,205.00p 8,215.00p 133936
11/11/2019 8,435.00p 8,435.00p 8,275.00p 8,300.00p 125488
08/11/2019 8,430.00p 8,485.00p 8,375.00p 8,440.00p 124492
07/11/2019 8,420.00p 8,520.00p 8,345.00p 8,490.00p 142428
06/11/2019 8,350.00p 8,370.00p 8,275.00p 8,335.00p 158986
05/11/2019 8,235.00p 8,370.00p 8,175.00p 8,330.00p 326221
04/11/2019 8,110.00p 8,285.00p 8,110.00p 8,200.00p 190907
01/11/2019 7,975.00p 8,090.00p 7,945.00p 8,080.00p 214982
31/10/2019 8,040.00p 8,110.00p 7,900.00p 7,925.00p 228190
30/10/2019 7,825.00p 7,975.00p 7,800.00p 7,965.00p 163050
29/10/2019 7,820.00p 7,840.00p 7,730.00p 7,815.00p 160720
28/10/2019 7,590.00p 7,850.00p 7,535.00p 7,800.00p 177248
25/10/2019 7,550.00p 7,630.00p 7,495.00p 7,595.00p 105894
24/10/2019 7,450.00p 7,615.00p 7,450.00p 7,575.00p 207005
23/10/2019 7,440.00p 7,495.00p 7,375.00p 7,475.00p 154363
22/10/2019 7,530.00p 7,545.00p 7,420.00p 7,465.00p 116105
21/10/2019 7,515.00p 7,590.00p 7,480.00p 7,490.00p 131315
18/10/2019 7,480.00p 7,570.00p 7,480.00p 7,500.00p 140253
17/10/2019 7,365.00p 7,580.00p 7,320.00p 7,500.00p 220395
16/10/2019 7,490.00p 7,615.00p 7,220.00p 7,330.00p 218856
15/10/2019 7,600.00p 7,715.00p 7,520.00p 7,530.00p 215049
14/10/2019 7,545.00p 7,650.00p 7,485.00p 7,620.00p 149522
11/10/2019 7,445.00p 7,565.00p 7,415.00p 7,565.00p 148263
10/10/2019 7,465.00p 7,605.00p 7,450.00p 7,535.00p 109679
09/10/2019 7,535.00p 7,620.00p 7,445.00p 7,600.00p 151074
08/10/2019 7,740.00p 7,740.00p 7,560.00p 7,575.00p 108590
07/10/2019 7,660.00p 7,700.00p 7,570.00p 7,695.00p 87098
04/10/2019 7,420.00p 7,610.00p 7,420.00p 7,605.00p 128073
03/10/2019 7,565.00p 7,655.00p 7,385.00p 7,440.00p 233002
02/10/2019 7,730.00p 7,775.00p 7,590.00p 7,625.00p 150645
01/10/2019 7,905.00p 7,925.00p 7,780.00p 7,805.00p 121486
30/09/2019 7,815.00p 7,935.76p 7,815.00p 7,845.00p 133240
27/09/2019 7,765.00p 7,890.00p 7,765.00p 7,890.00p 94859
26/09/2019 7,600.00p 7,915.00p 7,575.00p 7,770.00p 112627
25/09/2019 7,765.00p 7,765.00p 7,605.00p 7,645.00p 190980
24/09/2019 8,070.00p 8,100.00p 7,770.00p 7,770.00p 149136
23/09/2019 8,070.00p 8,105.00p 7,935.00p 8,005.00p 126496
20/09/2019 8,100.00p 8,130.00p 7,995.00p 8,005.00p 365719
19/09/2019 8,080.00p 8,165.00p 8,020.00p 8,145.00p 146525
18/09/2019 8,090.00p 8,135.00p 8,060.00p 8,065.00p 129377
17/09/2019 7,970.00p 8,065.00p 7,910.00p 8,065.00p 115789
16/09/2019 8,020.00p 8,075.00p 7,990.00p 7,990.00p 156500
13/09/2019 8,155.00p 8,175.00p 8,065.00p 8,130.00p 147872
12/09/2019 8,175.00p 8,215.00p 8,090.00p 8,180.00p 153240
11/09/2019 7,930.00p 8,130.00p 7,910.00p 8,100.00p 195115
10/09/2019 8,070.00p 8,080.00p 7,770.00p 7,865.00p 231158
09/09/2019 8,220.00p 8,225.00p 8,030.00p 8,110.00p 122482
06/09/2019 8,070.00p 8,170.00p 8,030.00p 8,125.00p 133711
05/09/2019 8,095.00p 8,120.00p 7,940.00p 8,060.00p 148643
04/09/2019 8,005.00p 8,095.00p 8,005.00p 8,025.00p 143930
03/09/2019 8,125.00p 8,125.00p 8,000.00p 8,025.00p 153162
02/09/2019 8,015.00p 8,090.00p 7,995.00p 8,040.00p 70874
30/08/2019 7,900.00p 8,035.00p 7,880.00p 8,025.00p 146538
29/08/2019 7,740.00p 7,930.65p 7,730.00p 7,910.00p 124477
28/08/2019 7,705.00p 7,800.00p 7,675.00p 7,740.00p 216540
27/08/2019 7,820.00p 7,835.00p 7,725.00p 7,795.00p 250276

*Close Price adjusted for both dividends and splits