Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/11/2014 1,899.00p 1,925.00p 1,878.00p 1,886.00p 250099
06/11/2014 1,837.00p 1,912.00p 1,837.00p 1,898.00p 293826
05/11/2014 1,818.00p 1,853.00p 1,812.00p 1,839.00p 169265
04/11/2014 1,794.00p 1,824.00p 1,791.00p 1,804.00p 241119
03/11/2014 1,798.00p 1,821.00p 1,792.00p 1,797.00p 199851
31/10/2014 1,783.00p 1,809.00p 1,770.00p 1,802.00p 297920
30/10/2014 1,772.00p 1,792.00p 1,740.00p 1,755.00p 195224
29/10/2014 1,714.00p 1,796.00p 1,714.00p 1,767.00p 347543
28/10/2014 1,692.00p 1,723.24p 1,686.00p 1,710.00p 265723
27/10/2014 1,706.00p 1,720.00p 1,676.00p 1,688.00p 348158
24/10/2014 1,628.00p 1,745.67p 1,626.00p 1,715.00p 592145
23/10/2014 1,698.00p 1,698.00p 1,627.00p 1,645.00p 424874
22/10/2014 1,693.00p 1,730.00p 1,692.00p 1,694.00p 336176
21/10/2014 1,640.00p 1,703.00p 1,634.00p 1,692.00p 280367
20/10/2014 1,657.00p 1,685.00p 1,645.00p 1,651.00p 293815
17/10/2014 1,658.00p 1,708.00p 1,657.00p 1,674.00p 366656
16/10/2014 1,640.00p 1,672.00p 1,606.00p 1,662.00p 387252
15/10/2014 1,692.00p 1,700.00p 1,645.00p 1,658.00p 375076
14/10/2014 1,640.00p 1,693.00p 1,628.00p 1,687.00p 257412
13/10/2014 1,660.00p 1,677.56p 1,635.00p 1,643.00p 215007
10/10/2014 1,695.00p 1,696.00p 1,640.00p 1,671.00p 271285
09/10/2014 1,749.00p 1,751.00p 1,694.00p 1,710.00p 248220
08/10/2014 1,764.00p 1,765.00p 1,707.00p 1,726.00p 272069
07/10/2014 1,805.00p 1,815.00p 1,765.00p 1,765.00p 367388
06/10/2014 1,792.00p 1,810.00p 1,787.00p 1,808.00p 321512
03/10/2014 1,777.00p 1,798.00p 1,764.00p 1,792.00p 253148
02/10/2014 1,779.00p 1,779.00p 1,738.00p 1,754.00p 348893
01/10/2014 1,818.00p 1,818.00p 1,774.00p 1,778.00p 295352
30/09/2014 1,837.00p 1,843.00p 1,808.00p 1,808.00p 363766
29/09/2014 1,840.00p 1,843.00p 1,813.00p 1,837.00p 291004
26/09/2014 1,859.00p 1,864.00p 1,829.00p 1,831.00p 271716
25/09/2014 1,883.00p 1,898.00p 1,845.00p 1,862.00p 269717
24/09/2014 1,930.00p 1,930.00p 1,881.00p 1,892.00p 228821
23/09/2014 1,980.00p 1,980.00p 1,918.00p 1,925.00p 197427
22/09/2014 1,985.00p 2,001.00p 1,974.00p 1,988.00p 267889
19/09/2014 1,999.00p 2,018.00p 1,994.00p 1,999.00p 377171
18/09/2014 1,979.00p 1,992.00p 1,972.00p 1,992.00p 1196712
17/09/2014 2,002.00p 2,044.00p 1,981.00p 1,981.00p 269446
16/09/2014 2,011.00p 2,052.00p 1,968.00p 1,981.00p 287512
15/09/2014 1,989.00p 2,041.00p 1,980.00p 2,006.00p 274178
12/09/2014 1,985.00p 1,997.00p 1,966.00p 1,989.00p 323233
11/09/2014 1,976.00p 1,996.00p 1,960.00p 1,978.00p 291266
10/09/2014 1,991.00p 1,992.00p 1,958.00p 1,960.00p 192863
09/09/2014 1,969.00p 1,997.00p 1,969.00p 1,981.00p 119228
08/09/2014 1,984.00p 1,993.00p 1,958.00p 1,974.00p 202390
05/09/2014 1,975.00p 1,995.00p 1,975.00p 1,990.00p 127590
04/09/2014 1,973.00p 1,982.00p 1,963.00p 1,982.00p 169115
03/09/2014 1,981.00p 1,988.00p 1,961.57p 1,984.00p 184021
02/09/2014 1,952.00p 1,977.00p 1,952.00p 1,972.00p 130818
01/09/2014 1,962.00p 1,962.00p 1,925.00p 1,958.00p 129913
29/08/2014 1,957.00p 1,969.00p 1,933.00p 1,947.00p 337396
28/08/2014 2,041.00p 2,045.00p 1,934.15p 1,942.00p 290967
27/08/2014 2,039.00p 2,054.00p 2,032.00p 2,050.00p 149949
26/08/2014 2,042.00p 2,056.00p 2,007.00p 2,044.00p 145550
22/08/2014 2,019.00p 2,026.00p 2,007.00p 2,015.00p 187583
21/08/2014 2,016.00p 2,025.88p 1,999.00p 2,017.00p 119891
20/08/2014 2,030.00p 2,038.85p 2,008.00p 2,015.00p 327359
19/08/2014 2,026.00p 2,039.00p 2,024.00p 2,034.00p 138338
18/08/2014 2,030.00p 2,049.00p 1,999.00p 2,024.00p 183067
15/08/2014 2,007.00p 2,028.00p 2,003.00p 2,015.00p 143628
14/08/2014 2,002.00p 2,012.00p 1,991.00p 2,008.00p 109671
13/08/2014 2,003.00p 2,007.00p 1,982.00p 2,000.00p 125375
12/08/2014 1,988.00p 2,005.00p 1,979.23p 1,997.00p 241087
11/08/2014 1,970.00p 2,001.00p 1,968.00p 1,989.00p 155365
08/08/2014 1,957.00p 1,967.00p 1,931.00p 1,951.00p 201044
07/08/2014 1,930.00p 1,991.00p 1,918.00p 1,978.00p 318911
06/08/2014 1,920.00p 1,939.00p 1,895.00p 1,930.00p 235703
05/08/2014 1,900.00p 1,925.00p 1,895.00p 1,913.00p 210439
04/08/2014 1,916.00p 1,916.00p 1,881.00p 1,904.00p 200901
01/08/2014 1,915.00p 1,926.00p 1,868.00p 1,916.00p 306063
31/07/2014 1,910.00p 1,914.00p 1,863.00p 1,908.00p 305317
30/07/2014 1,967.00p 1,967.00p 1,899.00p 1,906.00p 284570
29/07/2014 1,910.00p 1,962.00p 1,900.00p 1,960.00p 456519
28/07/2014 1,931.00p 1,934.00p 1,874.00p 1,916.00p 365512
25/07/2014 2,050.00p 2,060.00p 1,915.00p 1,934.00p 1149253
24/07/2014 2,081.00p 2,095.00p 2,058.00p 2,095.00p 393816
23/07/2014 2,094.00p 2,102.00p 2,069.00p 2,075.00p 352296
22/07/2014 2,157.00p 2,157.00p 2,094.00p 2,099.00p 241996
21/07/2014 2,136.00p 2,143.00p 2,108.00p 2,138.00p 107044
18/07/2014 2,149.00p 2,163.00p 2,125.00p 2,143.00p 141378
17/07/2014 2,159.00p 2,186.00p 2,135.00p 2,163.00p 173117
16/07/2014 2,120.00p 2,176.00p 2,120.00p 2,170.00p 153578
15/07/2014 2,145.00p 2,164.00p 2,102.00p 2,119.00p 168312
14/07/2014 2,140.00p 2,154.00p 2,131.00p 2,151.00p 112604
11/07/2014 2,134.00p 2,166.00p 2,126.00p 2,138.00p 134658
10/07/2014 2,174.00p 2,174.00p 2,118.00p 2,135.00p 208165
09/07/2014 2,159.00p 2,172.00p 2,141.00p 2,168.00p 216103
08/07/2014 2,213.00p 2,218.00p 2,148.00p 2,155.00p 271909
07/07/2014 2,228.00p 2,231.00p 2,194.00p 2,200.00p 448114
04/07/2014 2,233.00p 2,242.00p 2,211.00p 2,224.00p 159103
03/07/2014 2,240.00p 2,255.00p 2,217.00p 2,234.00p 252736
02/07/2014 2,237.00p 2,252.00p 2,218.00p 2,218.00p 269528
01/07/2014 2,228.00p 2,242.00p 2,220.00p 2,229.00p 195489
30/06/2014 2,244.00p 2,244.00p 2,212.00p 2,220.00p 272310
27/06/2014 2,221.00p 2,247.03p 2,212.00p 2,228.00p 157082
26/06/2014 2,212.00p 2,243.00p 2,204.00p 2,220.00p 216064
25/06/2014 2,253.00p 2,256.00p 2,205.00p 2,209.00p 191442
24/06/2014 2,297.00p 2,304.00p 2,238.00p 2,254.00p 220177
23/06/2014 2,315.00p 2,330.46p 2,295.00p 2,300.00p 63198
20/06/2014 2,327.00p 2,358.00p 2,316.00p 2,326.00p 112285
19/06/2014 2,337.00p 2,350.00p 2,312.00p 2,316.00p 110644
18/06/2014 2,318.00p 2,335.00p 2,298.00p 2,316.00p 156871
17/06/2014 2,324.00p 2,351.25p 2,294.00p 2,307.00p 118316
16/06/2014 2,348.00p 2,348.00p 2,310.00p 2,324.00p 142436
13/06/2014 2,420.00p 2,420.00p 2,327.00p 2,347.00p 199591
12/06/2014 2,325.00p 2,384.00p 2,314.00p 2,374.00p 204210
11/06/2014 2,345.00p 2,346.00p 2,290.00p 2,314.00p 187842
10/06/2014 2,350.00p 2,363.00p 2,324.00p 2,340.00p 121752
09/06/2014 2,406.00p 2,406.00p 2,341.00p 2,363.00p 223863
06/06/2014 2,350.00p 2,402.00p 2,327.00p 2,393.00p 292299
05/06/2014 2,337.00p 2,343.00p 2,301.00p 2,340.00p 158955
04/06/2014 2,294.00p 2,325.80p 2,277.00p 2,320.00p 130535
03/06/2014 2,314.00p 2,317.31p 2,284.00p 2,294.00p 440833
02/06/2014 2,296.00p 2,323.00p 2,296.00p 2,308.00p 98250
30/05/2014 2,283.00p 2,306.00p 2,279.90p 2,296.00p 140603
29/05/2014 2,277.00p 2,309.00p 2,277.00p 2,280.00p 73893
28/05/2014 2,288.00p 2,300.00p 2,269.00p 2,282.00p 118068
27/05/2014 2,231.00p 2,314.00p 2,231.00p 2,300.00p 145276
23/05/2014 2,256.00p 2,276.00p 2,230.00p 2,242.00p 192994
22/05/2014 2,225.00p 2,269.00p 2,225.00p 2,250.00p 573131
21/05/2014 2,188.00p 2,227.63p 2,161.90p 2,226.00p 206777
20/05/2014 2,195.00p 2,203.00p 2,176.00p 2,178.00p 158805
19/05/2014 2,152.00p 2,192.00p 2,150.00p 2,188.00p 157340
16/05/2014 2,242.00p 2,242.00p 2,148.00p 2,162.00p 204341
15/05/2014 2,261.00p 2,268.00p 2,207.00p 2,229.00p 580805
14/05/2014 2,316.00p 2,316.00p 2,266.00p 2,268.00p 507681
13/05/2014 2,320.00p 2,341.00p 2,286.00p 2,295.00p 394394
12/05/2014 2,274.00p 2,329.00p 2,274.00p 2,329.00p 105171
09/05/2014 2,300.00p 2,309.00p 2,271.00p 2,277.00p 84475
08/05/2014 2,296.00p 2,316.00p 2,276.00p 2,301.00p 194030
07/05/2014 2,281.00p 2,304.00p 2,266.00p 2,296.00p 309540
06/05/2014 2,242.00p 2,287.00p 2,230.20p 2,279.00p 276682
02/05/2014 2,200.00p 2,242.00p 2,196.00p 2,242.00p 110050
01/05/2014 2,220.00p 2,230.94p 2,181.00p 2,200.00p 43305
30/04/2014 2,201.00p 2,225.00p 2,198.00p 2,225.00p 224592
29/04/2014 2,236.00p 2,276.00p 2,206.00p 2,206.00p 190094
28/04/2014 2,244.00p 2,265.00p 2,218.00p 2,218.00p 156834
25/04/2014 2,304.00p 2,307.00p 2,234.00p 2,238.00p 160315
24/04/2014 2,375.00p 2,379.00p 2,293.00p 2,305.00p 190367
23/04/2014 2,354.00p 2,366.00p 2,324.00p 2,352.00p 180308
22/04/2014 2,274.00p 2,366.00p 2,274.00p 2,350.00p 264278
17/04/2014 2,263.00p 2,284.00p 2,256.00p 2,272.00p 106609
16/04/2014 2,247.00p 2,269.00p 2,226.00p 2,258.00p 181292
15/04/2014 2,228.00p 2,239.00p 2,215.00p 2,219.00p 128594
14/04/2014 2,254.00p 2,254.00p 2,184.00p 2,220.00p 119914
11/04/2014 2,263.00p 2,285.00p 2,219.00p 2,250.00p 113571
10/04/2014 2,308.00p 2,316.49p 2,284.00p 2,285.00p 175781
09/04/2014 2,297.00p 2,310.00p 2,286.00p 2,296.00p 96952
08/04/2014 2,316.00p 2,321.96p 2,259.00p 2,286.00p 155964
07/04/2014 2,379.00p 2,381.00p 2,310.00p 2,310.00p 158915
04/04/2014 2,367.00p 2,391.00p 2,356.00p 2,381.00p 270752
03/04/2014 2,356.00p 2,369.00p 2,343.00p 2,356.00p 106534
02/04/2014 2,315.00p 2,369.00p 2,294.00p 2,359.00p 154300
01/04/2014 2,329.00p 2,343.00p 2,306.97p 2,319.00p 214246
31/03/2014 2,313.00p 2,325.00p 2,296.00p 2,318.00p 128469
28/03/2014 2,292.00p 2,302.00p 2,287.00p 2,300.00p 158823
27/03/2014 2,287.00p 2,309.00p 2,273.00p 2,291.00p 633603
26/03/2014 2,274.00p 2,314.00p 2,274.00p 2,305.00p 164408
25/03/2014 2,266.00p 2,290.00p 2,260.00p 2,280.00p 275155
24/03/2014 2,294.00p 2,295.00p 2,249.00p 2,254.00p 159634
21/03/2014 2,268.00p 2,311.00p 2,257.00p 2,284.00p 458163
20/03/2014 2,259.00p 2,280.00p 2,235.20p 2,251.00p 275556
19/03/2014 2,294.00p 2,299.00p 2,274.00p 2,280.00p 131407
18/03/2014 2,296.00p 2,305.00p 2,278.00p 2,285.00p 164096
17/03/2014 2,287.00p 2,323.00p 2,278.00p 2,303.00p 158554
14/03/2014 2,264.00p 2,280.00p 2,238.00p 2,278.00p 190815
13/03/2014 2,312.00p 2,321.00p 2,282.00p 2,282.00p 211102
12/03/2014 2,347.00p 2,348.00p 2,296.00p 2,314.00p 146229
11/03/2014 2,348.00p 2,361.00p 2,334.00p 2,348.00p 102303
10/03/2014 2,367.00p 2,377.00p 2,337.00p 2,349.00p 172704
07/03/2014 2,386.00p 2,395.00p 2,361.00p 2,365.00p 245822
06/03/2014 2,424.00p 2,424.00p 2,380.00p 2,380.00p 305100
05/03/2014 2,426.00p 2,455.00p 2,400.00p 2,403.00p 135718
04/03/2014 2,440.00p 2,456.00p 2,413.00p 2,436.00p 407905
03/03/2014 2,436.00p 2,457.00p 2,388.75p 2,413.00p 333549
28/02/2014 2,449.00p 2,471.00p 2,441.15p 2,457.00p 248681
27/02/2014 2,404.00p 2,493.00p 2,404.00p 2,462.00p 159171
26/02/2014 2,463.00p 2,471.00p 2,436.00p 2,459.00p 173607
25/02/2014 2,452.00p 2,479.00p 2,442.00p 2,465.00p 231091
24/02/2014 2,422.00p 2,457.00p 2,416.00p 2,452.00p 145615
21/02/2014 2,424.00p 2,445.00p 2,401.00p 2,439.00p 144871
20/02/2014 2,363.00p 2,416.00p 2,357.00p 2,410.00p 155499
19/02/2014 2,373.00p 2,404.00p 2,366.00p 2,391.00p 109558
18/02/2014 2,348.00p 2,390.00p 2,337.00p 2,386.00p 174349
17/02/2014 2,350.00p 2,372.00p 2,336.00p 2,355.00p 226498
14/02/2014 2,347.00p 2,347.00p 2,333.00p 2,340.00p 157883
13/02/2014 2,355.00p 2,355.00p 2,323.00p 2,338.00p 154055
12/02/2014 2,366.00p 2,374.00p 2,346.00p 2,349.00p 307858
11/02/2014 2,338.00p 2,369.00p 2,324.00p 2,369.00p 263522
10/02/2014 2,307.00p 2,335.00p 2,294.00p 2,330.00p 224770
07/02/2014 2,313.00p 2,313.00p 2,283.00p 2,307.00p 222351
06/02/2014 2,278.00p 2,301.00p 2,247.00p 2,301.00p 258764
05/02/2014 2,280.00p 2,297.00p 2,254.00p 2,264.00p 289485
04/02/2014 2,228.00p 2,272.00p 2,202.00p 2,258.00p 278675
03/02/2014 2,225.00p 2,266.00p 2,218.00p 2,228.00p 266127
31/01/2014 2,260.00p 2,272.00p 2,156.63p 2,222.00p 209460
30/01/2014 2,247.00p 2,264.00p 2,217.00p 2,256.00p 110323
29/01/2014 2,304.00p 2,304.00p 2,226.00p 2,256.00p 293658
28/01/2014 2,249.00p 2,285.00p 2,248.00p 2,275.00p 164746
27/01/2014 2,266.00p 2,277.90p 2,241.00p 2,248.00p 236156

*Close Price adjusted for both dividends and splits