Spectris (SXS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectris

Date Open High Low Close* Volume
24/03/2017 2,506.00p 2,512.00p 2,479.00p 2,489.00p 281967
23/03/2017 2,424.00p 2,514.00p 2,424.00p 2,504.00p 315158
22/03/2017 2,491.00p 2,491.00p 2,407.00p 2,437.00p 335017
21/03/2017 2,549.00p 2,561.00p 2,506.00p 2,506.00p 229269
20/03/2017 2,525.00p 2,557.00p 2,511.00p 2,550.00p 413560
17/03/2017 2,511.00p 2,523.00p 2,494.00p 2,521.00p 363445
16/03/2017 2,500.00p 2,506.00p 2,476.00p 2,505.00p 439776
15/03/2017 2,530.00p 2,530.00p 2,480.00p 2,498.00p 432293
14/03/2017 2,486.00p 2,491.00p 2,473.00p 2,481.00p 297410
13/03/2017 2,491.00p 2,500.00p 2,476.00p 2,487.00p 174082
10/03/2017 2,519.00p 2,519.00p 2,477.00p 2,481.00p 1142010
09/03/2017 2,525.00p 2,526.00p 2,494.00p 2,506.00p 815090
08/03/2017 2,497.00p 2,541.00p 2,488.00p 2,525.00p 324189
07/03/2017 2,483.00p 2,524.00p 2,483.00p 2,490.00p 275620
06/03/2017 2,477.00p 2,484.00p 2,464.00p 2,480.00p 252942
03/03/2017 2,457.00p 2,477.00p 2,442.00p 2,473.00p 359953
02/03/2017 2,495.00p 2,495.00p 2,449.00p 2,466.00p 302482
01/03/2017 2,436.00p 2,492.00p 2,429.00p 2,484.00p 277808
28/02/2017 2,415.00p 2,440.00p 2,398.00p 2,430.00p 276926
27/02/2017 2,405.00p 2,412.00p 2,385.00p 2,403.00p 219708
24/02/2017 2,411.00p 2,411.00p 2,368.00p 2,389.00p 265638
23/02/2017 2,373.00p 2,417.00p 2,371.00p 2,404.00p 458417
22/02/2017 2,427.00p 2,435.00p 2,376.00p 2,379.00p 286676
21/02/2017 2,433.00p 2,433.00p 2,402.00p 2,418.00p 394796
20/02/2017 2,468.00p 2,479.00p 2,425.00p 2,425.00p 353618
17/02/2017 2,484.00p 2,501.00p 2,459.00p 2,462.00p 331979
16/02/2017 2,490.00p 2,520.00p 2,470.00p 2,475.00p 566805
15/02/2017 2,514.00p 2,525.00p 2,479.00p 2,486.00p 1156159
14/02/2017 2,450.00p 2,551.00p 2,449.00p 2,490.00p 791750
13/02/2017 2,327.00p 2,430.00p 2,327.00p 2,424.00p 661007
10/02/2017 2,345.00p 2,371.00p 2,319.00p 2,339.00p 775878
09/02/2017 2,384.00p 2,396.00p 2,360.00p 2,360.00p 439570
08/02/2017 2,423.00p 2,446.00p 2,368.00p 2,386.00p 481425
07/02/2017 2,440.00p 2,466.00p 2,423.00p 2,432.00p 468549
06/02/2017 2,480.00p 2,480.00p 2,428.00p 2,463.00p 355490
03/02/2017 2,452.00p 2,485.00p 2,448.00p 2,473.00p 386530
02/02/2017 2,412.00p 2,445.00p 2,410.00p 2,442.00p 316872
01/02/2017 2,444.00p 2,452.00p 2,403.10p 2,414.00p 361377
31/01/2017 2,423.00p 2,456.00p 2,393.00p 2,417.00p 367989
30/01/2017 2,406.00p 2,430.00p 2,398.00p 2,411.00p 234025
27/01/2017 2,419.00p 2,444.00p 2,397.00p 2,428.00p 279611
26/01/2017 2,418.00p 2,420.00p 2,393.00p 2,400.00p 370644
25/01/2017 2,436.00p 2,442.00p 2,403.00p 2,404.00p 325640
24/01/2017 2,428.00p 2,448.00p 2,412.00p 2,419.00p 276775
23/01/2017 2,435.00p 2,451.00p 2,428.00p 2,429.00p 203046
20/01/2017 2,475.00p 2,483.97p 2,448.00p 2,453.00p 447498
19/01/2017 2,467.00p 2,504.00p 2,467.00p 2,470.00p 474457
18/01/2017 2,468.00p 2,504.00p 2,432.00p 2,488.00p 574699
17/01/2017 2,442.00p 2,442.00p 2,353.00p 2,408.00p 262049
16/01/2017 2,436.00p 2,443.00p 2,419.00p 2,432.00p 220172
13/01/2017 2,451.00p 2,470.00p 2,426.00p 2,441.00p 283809
12/01/2017 2,491.00p 2,491.00p 2,432.00p 2,438.00p 307318
11/01/2017 2,444.00p 2,517.00p 2,424.10p 2,481.00p 447853
10/01/2017 2,366.00p 2,390.00p 2,366.00p 2,386.00p 226740
09/01/2017 2,350.00p 2,356.00p 2,331.10p 2,352.00p 311827
06/01/2017 2,336.00p 2,356.50p 2,312.00p 2,331.00p 364130
05/01/2017 2,335.00p 2,365.00p 2,329.00p 2,347.00p 182965
04/01/2017 2,335.00p 2,336.00p 2,313.00p 2,328.00p 203677
03/01/2017 2,332.00p 2,388.00p 2,304.76p 2,327.00p 560395
30/12/2016 2,271.00p 2,323.00p 2,271.00p 2,313.00p 61404
29/12/2016 2,298.00p 2,306.00p 2,274.00p 2,295.00p 100213
28/12/2016 2,270.00p 2,309.00p 2,268.00p 2,306.00p 161706
23/12/2016 2,266.00p 2,302.00p 2,255.00p 2,255.00p 91824
22/12/2016 2,258.00p 2,266.00p 2,246.00p 2,258.00p 178213
21/12/2016 2,250.00p 2,269.00p 2,248.00p 2,250.00p 218440
20/12/2016 2,259.00p 2,273.00p 2,247.00p 2,256.00p 299559
19/12/2016 2,289.00p 2,289.00p 2,259.00p 2,274.00p 183609
16/12/2016 2,237.00p 2,271.85p 2,237.00p 2,271.00p 397999
15/12/2016 2,223.00p 2,252.00p 2,215.00p 2,250.00p 371249
14/12/2016 2,211.00p 2,235.00p 2,201.48p 2,225.00p 405829
13/12/2016 2,240.00p 2,242.00p 2,207.00p 2,221.00p 435355
12/12/2016 2,227.00p 2,250.00p 2,213.00p 2,234.00p 522647
09/12/2016 2,196.00p 2,240.00p 2,196.00p 2,223.00p 225065
08/12/2016 2,176.00p 2,210.00p 2,176.00p 2,205.00p 220794
07/12/2016 2,159.00p 2,192.00p 2,149.00p 2,180.00p 252727
06/12/2016 2,131.00p 2,167.00p 2,130.00p 2,152.00p 1183410
05/12/2016 2,053.00p 2,128.00p 2,053.00p 2,127.00p 439429
02/12/2016 2,035.00p 2,080.00p 2,015.00p 2,072.00p 645450
01/12/2016 2,025.00p 2,041.00p 2,016.00p 2,035.00p 424256
30/11/2016 2,015.00p 2,045.00p 2,013.00p 2,043.00p 238080
29/11/2016 1,995.00p 2,024.00p 1,983.00p 2,018.00p 346771
28/11/2016 2,017.00p 2,017.00p 1,966.00p 1,999.00p 284778
25/11/2016 2,051.00p 2,060.00p 2,018.00p 2,027.00p 402794
24/11/2016 2,040.00p 2,063.00p 1,973.07p 2,053.00p 344617
23/11/2016 2,038.00p 2,073.00p 2,013.00p 2,029.00p 435282
22/11/2016 2,035.00p 2,077.00p 1,989.00p 2,045.00p 689473
21/11/2016 2,096.00p 2,117.00p 2,038.00p 2,055.00p 445427
18/11/2016 2,090.00p 2,107.00p 2,065.00p 2,094.00p 251222
17/11/2016 2,083.00p 2,107.00p 2,073.00p 2,081.00p 246574
16/11/2016 2,089.00p 2,104.00p 2,076.00p 2,081.00p 182354
15/11/2016 2,067.00p 2,089.00p 2,058.00p 2,075.00p 202687
14/11/2016 2,078.00p 2,090.00p 2,047.00p 2,051.00p 186251
11/11/2016 2,094.00p 2,110.00p 2,053.00p 2,055.00p 197622
10/11/2016 2,094.00p 2,148.00p 2,076.00p 2,104.00p 311446
09/11/2016 1,975.00p 2,081.00p 1,954.00p 2,080.00p 194279
08/11/2016 2,029.00p 2,047.00p 2,021.00p 2,025.00p 128952
07/11/2016 2,026.00p 2,042.00p 2,006.00p 2,037.00p 171546
04/11/2016 2,047.00p 2,067.00p 1,996.00p 1,996.00p 185711
03/11/2016 2,050.00p 2,079.00p 2,043.00p 2,047.00p 297362
02/11/2016 2,063.00p 2,065.00p 2,039.00p 2,046.00p 210278
01/11/2016 2,064.00p 2,085.00p 2,039.00p 2,078.00p 775819
31/10/2016 2,054.00p 2,068.00p 2,026.43p 2,049.00p 465823
28/10/2016 2,075.00p 2,089.00p 2,050.00p 2,072.00p 231007
27/10/2016 2,097.00p 2,128.00p 2,071.00p 2,079.00p 220267
26/10/2016 2,156.00p 2,161.00p 2,079.00p 2,090.00p 291656
25/10/2016 2,151.00p 2,170.98p 2,140.00p 2,154.00p 221475
24/10/2016 2,160.00p 2,189.00p 2,141.00p 2,141.00p 295812
21/10/2016 2,159.00p 2,162.00p 2,140.00p 2,151.00p 161977
20/10/2016 2,209.00p 2,212.00p 2,141.00p 2,146.00p 252775
19/10/2016 2,207.00p 2,207.00p 2,176.00p 2,195.00p 236292
18/10/2016 2,185.00p 2,201.00p 2,169.00p 2,198.00p 203487
17/10/2016 2,162.00p 2,181.00p 2,158.00p 2,161.00p 263611
14/10/2016 2,176.00p 2,185.00p 2,152.00p 2,166.00p 195267
13/10/2016 2,141.00p 2,168.00p 2,128.00p 2,159.00p 192164
12/10/2016 2,140.00p 2,176.00p 2,135.00p 2,157.00p 274073
11/10/2016 2,152.00p 2,182.00p 2,129.00p 2,153.00p 316634
10/10/2016 2,165.00p 2,188.00p 2,145.00p 2,176.00p 257683
07/10/2016 2,093.00p 2,172.00p 2,087.00p 2,162.00p 414904
06/10/2016 2,129.00p 2,129.00p 2,091.00p 2,104.00p 281467
05/10/2016 2,053.00p 2,117.00p 2,043.00p 2,107.00p 292125
04/10/2016 2,022.00p 2,103.00p 1,982.33p 2,056.00p 471520
03/10/2016 1,966.00p 2,034.05p 1,945.00p 2,022.00p 159596
30/09/2016 1,953.00p 1,974.00p 1,950.00p 1,968.00p 195086
29/09/2016 1,984.00p 1,998.00p 1,966.00p 1,968.00p 170651
28/09/2016 1,954.00p 1,994.00p 1,930.93p 1,971.00p 139831
27/09/2016 1,976.00p 1,976.00p 1,920.00p 1,959.00p 267667
26/09/2016 1,987.00p 1,989.00p 1,960.00p 1,975.00p 161093
23/09/2016 2,005.00p 2,005.00p 1,986.00p 1,990.00p 192816
22/09/2016 2,010.00p 2,024.00p 1,998.00p 2,000.00p 171415
21/09/2016 2,012.00p 2,021.00p 1,986.00p 1,986.00p 208739
20/09/2016 1,979.00p 2,016.00p 1,976.00p 1,991.00p 211479
19/09/2016 1,968.00p 1,986.00p 1,948.00p 1,983.00p 209724
16/09/2016 1,957.00p 1,973.00p 1,945.00p 1,954.00p 339103
15/09/2016 1,943.00p 1,966.00p 1,939.00p 1,949.00p 232355
14/09/2016 1,920.00p 1,964.00p 1,896.00p 1,943.00p 569318
13/09/2016 1,887.00p 1,942.00p 1,811.36p 1,906.00p 364402
12/09/2016 1,953.00p 1,964.00p 1,927.00p 1,931.00p 252691
09/09/2016 1,992.00p 2,015.00p 1,980.00p 1,982.00p 253218
08/09/2016 1,996.00p 2,020.00p 1,986.00p 2,005.00p 293018
07/09/2016 1,956.00p 1,991.00p 1,956.00p 1,986.00p 164675
06/09/2016 1,987.00p 1,988.00p 1,955.00p 1,960.00p 256464
05/09/2016 1,953.00p 1,992.00p 1,953.00p 1,980.00p 259845
02/09/2016 1,925.00p 1,976.00p 1,919.72p 1,958.00p 325497
01/09/2016 1,942.00p 1,949.00p 1,921.00p 1,922.00p 273772
31/08/2016 1,951.00p 1,954.00p 1,931.00p 1,936.00p 268676
30/08/2016 1,934.00p 1,950.00p 1,929.00p 1,941.00p 183212
26/08/2016 1,921.00p 1,938.00p 1,908.00p 1,934.00p 85281
25/08/2016 1,928.00p 1,933.00p 1,915.00p 1,929.00p 105214
24/08/2016 1,931.00p 1,961.00p 1,919.00p 1,936.00p 128246
23/08/2016 1,955.00p 1,957.00p 1,937.00p 1,938.00p 249258
22/08/2016 1,953.00p 1,967.00p 1,933.00p 1,942.00p 102509
19/08/2016 1,942.00p 1,968.00p 1,940.00p 1,953.00p 87184
18/08/2016 1,910.00p 1,972.00p 1,910.00p 1,951.00p 189571
17/08/2016 1,923.00p 1,937.00p 1,915.00p 1,917.00p 171312
16/08/2016 1,965.00p 1,978.00p 1,925.83p 1,926.00p 262205
15/08/2016 1,999.00p 2,015.00p 1,982.00p 2,000.00p 144342
12/08/2016 1,974.00p 2,005.00p 1,972.00p 2,000.00p 203566
11/08/2016 1,946.00p 1,970.00p 1,919.00p 1,970.00p 293212
10/08/2016 1,954.00p 1,959.00p 1,941.00p 1,944.00p 159992
09/08/2016 1,952.00p 1,956.00p 1,944.00p 1,948.00p 113281
08/08/2016 1,966.00p 1,984.00p 1,943.00p 1,947.00p 207833
05/08/2016 1,918.00p 1,956.00p 1,889.00p 1,956.00p 251142
04/08/2016 1,863.00p 1,907.00p 1,846.00p 1,900.00p 168846
03/08/2016 1,880.00p 1,883.00p 1,846.00p 1,847.00p 152443
02/08/2016 1,879.00p 1,891.00p 1,840.00p 1,873.00p 209936
01/08/2016 1,894.00p 1,905.00p 1,868.00p 1,879.00p 169542
29/07/2016 1,896.00p 1,904.00p 1,851.00p 1,879.00p 281437
28/07/2016 1,909.00p 1,921.00p 1,853.00p 1,888.00p 347360
27/07/2016 1,894.00p 1,926.00p 1,882.00p 1,900.00p 232010
26/07/2016 1,887.00p 1,887.00p 1,853.00p 1,884.00p 195315
25/07/2016 1,879.00p 1,890.00p 1,866.00p 1,880.00p 193706
22/07/2016 1,893.00p 1,895.00p 1,861.00p 1,875.00p 185389
21/07/2016 1,914.00p 1,914.00p 1,864.00p 1,888.00p 304134
20/07/2016 1,912.00p 1,917.00p 1,890.00p 1,902.00p 275009
19/07/2016 1,902.00p 1,907.00p 1,886.00p 1,901.00p 244325
18/07/2016 1,906.00p 1,936.00p 1,893.00p 1,902.00p 264125
15/07/2016 1,895.00p 1,901.00p 1,868.00p 1,897.00p 225112
14/07/2016 1,924.00p 1,928.00p 1,870.00p 1,887.00p 344403
13/07/2016 1,944.00p 1,995.00p 1,895.00p 1,906.00p 362229
12/07/2016 1,885.00p 1,911.00p 1,868.00p 1,883.00p 263718
11/07/2016 1,804.00p 1,884.66p 1,804.00p 1,872.00p 192777
08/07/2016 1,758.00p 1,825.00p 1,755.00p 1,800.00p 272519
07/07/2016 1,753.00p 1,782.00p 1,742.00p 1,764.00p 348457
06/07/2016 1,725.00p 1,736.00p 1,692.00p 1,731.00p 265812
05/07/2016 1,790.00p 1,790.00p 1,699.00p 1,728.00p 303714
04/07/2016 1,846.00p 1,852.00p 1,791.00p 1,799.00p 224067
01/07/2016 1,821.00p 1,843.00p 1,780.00p 1,836.00p 286602
30/06/2016 1,781.00p 1,825.00p 1,753.00p 1,825.00p 330536
29/06/2016 1,710.00p 1,798.00p 1,710.00p 1,796.00p 417054
28/06/2016 1,692.00p 1,704.00p 1,661.00p 1,704.00p 383737
27/06/2016 1,763.00p 1,771.00p 1,647.00p 1,655.00p 822922
24/06/2016 1,732.00p 1,820.00p 1,685.00p 1,763.00p 610887
23/06/2016 1,800.00p 1,851.00p 1,763.07p 1,824.00p 356784
22/06/2016 1,803.00p 1,813.95p 1,768.00p 1,801.00p 480063
21/06/2016 1,761.00p 1,777.00p 1,733.00p 1,774.00p 258634
20/06/2016 1,665.00p 1,762.92p 1,664.00p 1,751.00p 238047
17/06/2016 1,635.00p 1,676.00p 1,632.00p 1,667.00p 400442
16/06/2016 1,626.00p 1,655.00p 1,615.00p 1,620.00p 530106
15/06/2016 1,647.00p 1,647.00p 1,615.00p 1,634.00p 516540
14/06/2016 1,650.00p 1,676.94p 1,606.00p 1,629.00p 197647

*Close Price adjusted for both dividends and splits