Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/01/2010 756.00p 766.00p 740.00p 765.00p 197798
28/01/2010 754.50p 756.50p 747.50p 747.50p 111394
27/01/2010 745.00p 760.00p 740.00p 750.00p 324203
26/01/2010 763.50p 764.47p 748.00p 755.00p 226010
25/01/2010 760.00p 775.00p 760.00p 760.00p 216459
22/01/2010 777.00p 778.50p 767.00p 767.50p 207217
21/01/2010 786.50p 791.50p 774.50p 774.50p 134071
20/01/2010 785.50p 792.00p 775.50p 776.00p 170948
19/01/2010 801.50p 801.50p 782.50p 790.00p 105430
18/01/2010 788.00p 802.00p 782.50p 799.00p 142473
15/01/2010 764.00p 800.00p 764.00p 780.50p 364383
14/01/2010 773.50p 774.00p 763.50p 764.00p 198661
13/01/2010 750.50p 766.00p 750.00p 764.00p 258489
12/01/2010 773.50p 773.50p 760.50p 764.50p 210053
11/01/2010 764.00p 778.00p 764.00p 771.00p 162226
08/01/2010 761.00p 771.50p 760.00p 765.00p 280258
07/01/2010 759.50p 767.50p 756.50p 760.00p 94902
06/01/2010 772.50p 772.50p 759.50p 762.50p 94421
05/01/2010 748.00p 763.50p 734.00p 761.50p 159478
04/01/2010 731.00p 752.50p 718.93p 745.00p 113119
31/12/2009 726.50p 738.00p 724.50p 738.00p 29228
30/12/2009 730.00p 733.50p 725.50p 728.50p 67857
29/12/2009 719.00p 742.00p 719.00p 732.00p 122159
24/12/2009 709.50p 716.00p 706.50p 706.50p 3840
23/12/2009 712.00p 720.50p 712.00p 716.00p 53301
22/12/2009 706.50p 720.00p 705.00p 718.00p 109208
21/12/2009 692.50p 705.50p 692.50p 705.00p 61267
18/12/2009 704.50p 704.50p 689.50p 691.50p 284569
17/12/2009 693.50p 703.00p 689.00p 700.00p 219016
16/12/2009 706.50p 717.50p 702.50p 713.50p 247380
15/12/2009 700.50p 707.00p 698.00p 701.50p 226219
14/12/2009 693.50p 707.50p 692.50p 700.50p 249830
11/12/2009 705.00p 711.50p 691.50p 695.00p 390597
10/12/2009 699.00p 709.50p 695.00p 704.50p 223241
09/12/2009 706.00p 706.00p 691.00p 696.00p 253212
08/12/2009 723.00p 731.50p 699.00p 700.50p 529069
07/12/2009 713.00p 732.00p 707.50p 730.00p 281700
04/12/2009 693.00p 715.00p 686.00p 715.00p 281476
03/12/2009 693.00p 698.00p 688.00p 697.00p 253821
02/12/2009 664.00p 694.50p 662.00p 694.50p 670543
01/12/2009 666.00p 670.50p 653.00p 663.50p 741703
30/11/2009 674.00p 677.50p 664.00p 664.00p 365442
27/11/2009 666.00p 681.00p 666.00p 680.00p 228977
26/11/2009 693.00p 702.50p 676.00p 680.00p 154595
25/11/2009 712.50p 716.00p 699.50p 701.00p 499149
24/11/2009 701.00p 709.50p 697.50p 703.00p 269551
23/11/2009 734.00p 734.00p 695.50p 700.00p 697750
20/11/2009 730.00p 734.50p 721.00p 724.00p 140606
19/11/2009 749.50p 752.50p 726.50p 728.00p 328836
18/11/2009 751.00p 763.50p 744.00p 745.50p 201154
17/11/2009 760.00p 760.00p 741.50p 743.00p 127272
16/11/2009 749.50p 760.50p 744.50p 759.00p 109353
13/11/2009 741.50p 748.50p 732.50p 740.00p 222630
12/11/2009 725.50p 741.00p 725.50p 737.50p 212997
11/11/2009 734.50p 737.00p 722.50p 729.50p 168532
10/11/2009 711.50p 732.50p 711.50p 725.00p 316525
09/11/2009 696.50p 710.50p 687.50p 705.50p 248975
06/11/2009 688.50p 697.00p 682.50p 685.50p 242363
05/11/2009 663.00p 691.50p 663.00p 686.50p 319057
04/11/2009 680.50p 682.50p 672.00p 678.00p 597311
03/11/2009 678.50p 679.00p 661.50p 671.00p 199791
02/11/2009 672.50p 687.50p 667.00p 681.50p 350381
30/10/2009 666.00p 678.50p 663.00p 677.50p 544252
29/10/2009 667.50p 673.50p 660.50p 660.50p 393597
28/10/2009 703.00p 706.50p 669.00p 675.50p 358245
27/10/2009 698.50p 716.00p 698.50p 700.00p 262113
26/10/2009 711.50p 712.00p 700.00p 700.50p 186405
23/10/2009 717.50p 719.50p 703.50p 707.00p 239212
22/10/2009 716.00p 716.00p 705.00p 707.00p 265975
21/10/2009 729.50p 729.50p 705.00p 720.00p 569044
20/10/2009 735.50p 735.50p 720.50p 720.50p 293988
19/10/2009 719.50p 728.50p 719.00p 725.00p 187475
16/10/2009 735.00p 735.00p 715.50p 721.50p 329533
15/10/2009 734.00p 734.00p 717.00p 718.00p 288056
14/10/2009 731.50p 736.00p 719.50p 734.00p 354879
13/10/2009 736.50p 755.00p 720.00p 720.00p 256236
12/10/2009 727.50p 737.50p 726.00p 732.00p 126180
09/10/2009 710.00p 723.00p 710.00p 721.50p 216788
08/10/2009 694.00p 710.00p 694.00p 709.00p 337817
07/10/2009 683.50p 710.00p 683.50p 694.00p 210825
06/10/2009 685.50p 711.50p 684.50p 691.00p 705019
05/10/2009 667.50p 684.00p 663.50p 679.00p 393760
02/10/2009 677.50p 687.50p 670.00p 672.00p 758852
01/10/2009 703.00p 723.00p 685.00p 685.00p 457585
30/09/2009 710.00p 716.00p 694.00p 706.50p 388144
29/09/2009 704.50p 717.50p 701.50p 713.00p 303715
28/09/2009 679.00p 704.00p 666.00p 699.00p 241692
25/09/2009 676.50p 693.00p 676.50p 685.00p 178185
24/09/2009 688.00p 701.00p 677.00p 680.00p 430556
23/09/2009 716.00p 718.00p 692.00p 695.00p 155399
22/09/2009 697.50p 719.50p 690.50p 714.50p 382737
21/09/2009 707.50p 709.50p 688.00p 688.00p 234588

*Close Price adjusted for both dividends and splits