Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/10/2018 2,144.00p 2,168.00p 2,088.00p 2,098.00p 401030
12/10/2018 2,081.00p 2,119.00p 2,081.00p 2,103.00p 295307
11/10/2018 2,067.00p 2,102.00p 2,037.00p 2,059.00p 425820
10/10/2018 2,178.00p 2,185.00p 2,110.00p 2,118.00p 541478
09/10/2018 2,212.00p 2,231.00p 2,181.00p 2,189.00p 277712
08/10/2018 2,301.00p 2,305.00p 2,217.00p 2,217.00p 285605
05/10/2018 2,323.00p 2,331.00p 2,270.00p 2,296.00p 227617
04/10/2018 2,370.00p 2,370.00p 2,314.00p 2,315.00p 201658
03/10/2018 2,366.00p 2,394.00p 2,346.00p 2,362.00p 284630
02/10/2018 2,391.00p 2,391.00p 2,345.00p 2,358.00p 239317
01/10/2018 2,384.00p 2,408.00p 2,362.00p 2,398.00p 215381
28/09/2018 2,381.00p 2,386.00p 2,359.00p 2,373.00p 291000
27/09/2018 2,383.00p 2,391.00p 2,365.00p 2,381.00p 210115
26/09/2018 2,377.00p 2,385.00p 2,347.00p 2,385.00p 201370
25/09/2018 2,401.00p 2,404.00p 2,358.00p 2,358.00p 338186
24/09/2018 2,447.00p 2,450.00p 2,394.00p 2,400.00p 231553
21/09/2018 2,450.00p 2,460.00p 2,424.00p 2,456.00p 577125
20/09/2018 2,395.00p 2,448.00p 2,395.00p 2,446.00p 309994
19/09/2018 2,391.00p 2,414.00p 2,373.00p 2,408.00p 347943
18/09/2018 2,438.00p 2,438.00p 2,371.00p 2,382.00p 373549
17/09/2018 2,402.00p 2,418.00p 2,385.00p 2,390.00p 272219
14/09/2018 2,380.00p 2,422.00p 2,360.00p 2,414.00p 308931
13/09/2018 2,374.00p 2,380.00p 2,353.00p 2,356.00p 231603
12/09/2018 2,339.00p 2,374.00p 2,296.00p 2,374.00p 351265
11/09/2018 2,312.00p 2,343.00p 2,296.00p 2,334.00p 244227
10/09/2018 2,300.00p 2,329.00p 2,282.00p 2,326.00p 382505
07/09/2018 2,328.00p 2,330.00p 2,274.00p 2,296.00p 299069
06/09/2018 2,336.00p 2,351.00p 2,308.00p 2,318.00p 224679
05/09/2018 2,389.00p 2,399.00p 2,334.00p 2,334.00p 306348
04/09/2018 2,377.00p 2,461.00p 2,377.00p 2,394.00p 431488
03/09/2018 2,366.00p 2,377.70p 2,357.00p 2,362.00p 182814
31/08/2018 2,359.00p 2,359.00p 2,323.00p 2,354.00p 276624
30/08/2018 2,384.00p 2,384.00p 2,330.00p 2,352.00p 272824
29/08/2018 2,413.00p 2,414.00p 2,383.00p 2,385.00p 310464
28/08/2018 2,412.00p 2,423.00p 2,395.00p 2,416.00p 367595
24/08/2018 2,374.00p 2,390.00p 2,361.00p 2,385.00p 179431
23/08/2018 2,362.00p 2,384.00p 2,348.00p 2,370.00p 268902
22/08/2018 2,335.00p 2,358.00p 2,328.00p 2,356.00p 257619
21/08/2018 2,330.00p 2,353.00p 2,323.00p 2,348.00p 290411
20/08/2018 2,313.00p 2,358.00p 2,302.00p 2,341.00p 235582
17/08/2018 2,319.00p 2,319.00p 2,290.00p 2,305.00p 206718
16/08/2018 2,297.00p 2,309.00p 2,288.00p 2,306.00p 303602
15/08/2018 2,333.00p 2,350.00p 2,257.00p 2,280.00p 539986
14/08/2018 2,381.00p 2,417.00p 2,323.00p 2,348.00p 428396
13/08/2018 2,418.00p 2,418.00p 2,375.00p 2,376.00p 467279
10/08/2018 2,463.00p 2,485.00p 2,407.00p 2,407.00p 757293
09/08/2018 2,435.00p 2,468.00p 2,433.00p 2,459.00p 471172
08/08/2018 2,411.00p 2,456.00p 2,411.00p 2,427.00p 512225
07/08/2018 2,392.00p 2,418.00p 2,378.00p 2,416.00p 630945
06/08/2018 2,361.00p 2,396.00p 2,354.00p 2,366.00p 440378
03/08/2018 2,304.00p 2,396.00p 2,304.00p 2,360.00p 666706
02/08/2018 2,296.00p 2,313.00p 2,284.00p 2,306.00p 784640
01/08/2018 2,319.00p 2,350.00p 2,297.00p 2,310.00p 646097
31/07/2018 2,287.00p 2,335.00p 2,249.00p 2,315.00p 986342
30/07/2018 2,274.00p 2,306.00p 2,244.00p 2,290.00p 570812
27/07/2018 2,293.00p 2,306.00p 2,278.00p 2,284.00p 690529
26/07/2018 2,305.00p 2,305.00p 2,271.00p 2,283.00p 950753
25/07/2018 2,348.00p 2,354.89p 2,267.00p 2,271.00p 869676
24/07/2018 2,550.00p 2,580.00p 2,359.00p 2,359.00p 1076509
23/07/2018 2,602.00p 2,606.00p 2,577.00p 2,600.00p 317089
20/07/2018 2,617.00p 2,641.00p 2,593.00p 2,602.00p 278627
19/07/2018 2,619.00p 2,646.00p 2,597.00p 2,610.00p 240000
18/07/2018 2,620.00p 2,640.00p 2,607.00p 2,628.00p 282445
17/07/2018 2,575.00p 2,609.00p 2,573.00p 2,604.00p 366087
16/07/2018 2,560.00p 2,580.00p 2,560.00p 2,572.00p 303051
13/07/2018 2,577.00p 2,602.00p 2,560.00p 2,560.00p 210305
12/07/2018 2,582.00p 2,589.00p 2,552.00p 2,570.00p 300043
11/07/2018 2,598.00p 2,598.00p 2,554.00p 2,569.00p 228954
10/07/2018 2,567.00p 2,606.00p 2,565.00p 2,600.00p 309602
09/07/2018 2,566.00p 2,601.00p 2,546.00p 2,566.00p 348789
06/07/2018 2,569.00p 2,598.00p 2,533.00p 2,550.00p 411415
05/07/2018 2,510.00p 2,574.00p 2,510.00p 2,556.00p 299284
04/07/2018 2,587.00p 2,587.00p 2,510.00p 2,532.00p 320969
03/07/2018 2,592.00p 2,606.00p 2,571.00p 2,577.00p 286058
02/07/2018 2,592.00p 2,617.00p 2,569.00p 2,580.00p 371933
29/06/2018 2,612.00p 2,647.00p 2,604.00p 2,610.00p 641343
28/06/2018 2,654.00p 2,669.00p 2,580.00p 2,606.00p 308496
27/06/2018 2,669.00p 2,684.00p 2,618.00p 2,667.00p 288929
26/06/2018 2,657.00p 2,709.00p 2,644.40p 2,663.00p 356719
25/06/2018 2,719.00p 2,728.00p 2,647.00p 2,650.00p 382222
22/06/2018 2,770.00p 2,794.21p 2,706.00p 2,718.00p 895356
21/06/2018 2,816.00p 2,823.50p 2,768.00p 2,787.00p 554851
20/06/2018 2,818.00p 2,830.00p 2,785.00p 2,793.00p 240814
19/06/2018 2,824.00p 2,829.00p 2,784.00p 2,786.00p 274358
18/06/2018 2,847.00p 2,851.00p 2,817.00p 2,848.00p 214758
15/06/2018 2,912.00p 2,957.00p 2,834.00p 2,845.00p 522995
14/06/2018 2,865.00p 2,911.00p 2,849.00p 2,908.00p 558533
13/06/2018 2,850.00p 2,895.00p 2,848.00p 2,881.00p 306857
12/06/2018 2,835.00p 2,858.00p 2,827.00p 2,847.00p 294023
11/06/2018 2,832.00p 2,844.00p 2,793.00p 2,831.00p 225304
08/06/2018 2,808.00p 2,835.00p 2,794.00p 2,822.00p 255966
07/06/2018 2,876.00p 2,876.00p 2,815.00p 2,825.00p 279224
06/06/2018 2,859.00p 2,877.00p 2,835.00p 2,850.00p 231258
05/06/2018 2,831.00p 2,894.23p 2,831.00p 2,858.00p 496539
04/06/2018 2,861.00p 2,875.00p 2,839.00p 2,860.00p 181040
01/06/2018 2,809.00p 2,850.00p 2,806.00p 2,845.00p 250015
31/05/2018 2,758.00p 2,853.00p 2,756.00p 2,791.00p 480039
30/05/2018 2,847.00p 2,857.00p 2,818.00p 2,837.00p 326235
29/05/2018 2,845.00p 2,863.00p 2,803.00p 2,852.00p 364770
25/05/2018 2,848.00p 2,867.00p 2,800.00p 2,867.00p 338746
24/05/2018 2,777.00p 2,831.00p 2,762.00p 2,791.00p 339943
23/05/2018 2,818.00p 2,818.00p 2,773.00p 2,799.00p 221328
22/05/2018 2,810.00p 2,858.00p 2,792.00p 2,821.00p 256578
21/05/2018 2,777.00p 2,824.68p 2,770.00p 2,805.00p 262967
18/05/2018 2,767.00p 2,785.00p 2,750.00p 2,766.00p 233867
17/05/2018 2,786.00p 2,796.00p 2,766.00p 2,769.00p 356208
16/05/2018 2,794.00p 2,827.00p 2,792.00p 2,795.00p 407961
15/05/2018 2,785.00p 2,827.00p 2,774.00p 2,789.00p 283718
14/05/2018 2,814.00p 2,814.00p 2,771.98p 2,782.00p 167510
11/05/2018 2,805.00p 2,825.00p 2,797.00p 2,809.00p 186889
10/05/2018 2,776.00p 2,807.00p 2,765.00p 2,807.00p 172583
09/05/2018 2,752.00p 2,767.00p 2,734.00p 2,767.00p 191009
08/05/2018 2,696.00p 2,744.00p 2,685.00p 2,744.00p 250921
04/05/2018 2,713.00p 2,713.00p 2,674.00p 2,680.00p 217939
03/05/2018 2,786.00p 2,839.00p 2,680.00p 2,684.00p 264627
02/05/2018 2,830.00p 2,830.00p 2,700.00p 2,705.00p 443419
01/05/2018 2,718.00p 2,818.00p 2,712.00p 2,809.00p 250597
30/04/2018 2,684.00p 2,705.00p 2,660.00p 2,690.00p 159005
27/04/2018 2,669.00p 2,703.00p 2,654.00p 2,682.00p 180837
26/04/2018 2,618.00p 2,681.00p 2,593.00p 2,658.00p 329718
25/04/2018 2,656.00p 2,659.00p 2,611.00p 2,613.00p 197672
24/04/2018 2,711.00p 2,754.08p 2,654.00p 2,668.00p 263420
23/04/2018 2,694.00p 2,713.00p 2,690.00p 2,709.00p 237672
20/04/2018 2,705.00p 2,717.00p 2,681.00p 2,687.00p 259947
19/04/2018 2,692.00p 2,719.00p 2,687.00p 2,692.00p 242185
18/04/2018 2,680.00p 2,702.00p 2,673.00p 2,691.00p 207798
17/04/2018 2,680.00p 2,699.00p 2,659.00p 2,676.00p 255344
16/04/2018 2,719.00p 2,719.00p 2,670.00p 2,674.00p 208789
13/04/2018 2,681.00p 2,722.00p 2,661.00p 2,712.00p 221992
12/04/2018 2,635.00p 2,693.00p 2,611.00p 2,671.00p 336530
11/04/2018 2,716.00p 2,716.00p 2,677.00p 2,692.00p 246761
10/04/2018 2,688.00p 2,734.00p 2,670.00p 2,724.00p 245648
09/04/2018 2,664.00p 2,676.00p 2,641.00p 2,667.00p 186646
06/04/2018 2,656.00p 2,669.00p 2,640.00p 2,649.00p 195165
05/04/2018 2,651.00p 2,675.00p 2,636.00p 2,675.00p 200267
04/04/2018 2,651.00p 2,656.00p 2,595.00p 2,618.00p 305088
03/04/2018 2,664.00p 2,672.00p 2,620.00p 2,647.00p 338727
29/03/2018 2,621.00p 2,709.00p 2,613.00p 2,694.00p 399475
28/03/2018 2,621.00p 2,622.00p 2,584.00p 2,611.00p 360576
27/03/2018 2,646.00p 2,680.00p 2,638.00p 2,639.00p 338974
26/03/2018 2,659.00p 2,666.00p 2,594.00p 2,603.00p 255513
23/03/2018 2,660.00p 2,670.00p 2,599.00p 2,648.00p 290767
22/03/2018 2,673.00p 2,696.00p 2,656.00p 2,677.00p 509164
21/03/2018 2,681.00p 2,686.00p 2,656.00p 2,686.00p 246685
20/03/2018 2,673.00p 2,711.00p 2,663.12p 2,677.00p 184349
19/03/2018 2,702.00p 2,760.00p 2,658.00p 2,659.00p 367473
16/03/2018 2,700.00p 2,707.00p 2,666.00p 2,701.00p 570282
15/03/2018 2,677.00p 2,714.00p 2,613.00p 2,700.00p 291826
14/03/2018 2,650.00p 2,706.00p 2,649.00p 2,674.00p 333768
13/03/2018 2,686.00p 2,718.00p 2,671.00p 2,689.00p 302852
12/03/2018 2,650.00p 2,694.00p 2,635.00p 2,690.00p 422533
09/03/2018 2,623.00p 2,639.00p 2,599.00p 2,633.00p 343806
08/03/2018 2,604.00p 2,630.00p 2,593.00p 2,627.00p 417469
07/03/2018 2,607.00p 2,618.00p 2,586.00p 2,600.00p 283781
06/03/2018 2,652.00p 2,652.00p 2,604.00p 2,620.00p 379806
05/03/2018 2,586.00p 2,650.00p 2,572.40p 2,626.00p 338205
02/03/2018 2,656.00p 2,679.00p 2,617.00p 2,620.00p 305742
01/03/2018 2,714.00p 2,736.80p 2,662.00p 2,680.00p 305153
28/02/2018 2,739.00p 2,757.00p 2,725.00p 2,725.00p 275547
27/02/2018 2,777.00p 2,780.00p 2,738.00p 2,749.00p 327357
26/02/2018 2,757.00p 2,794.00p 2,744.00p 2,760.00p 211910
23/02/2018 2,774.00p 2,781.00p 2,732.00p 2,748.00p 254032
22/02/2018 2,788.00p 2,801.00p 2,741.00p 2,772.00p 501799
21/02/2018 2,802.00p 2,849.00p 2,795.00p 2,805.00p 508266
20/02/2018 2,748.00p 2,830.00p 2,748.00p 2,805.00p 439307
19/02/2018 2,660.00p 2,766.00p 2,660.00p 2,738.00p 494702
16/02/2018 2,636.00p 2,658.00p 2,613.56p 2,647.00p 205819
15/02/2018 2,566.00p 2,645.00p 2,555.00p 2,623.00p 266682
14/02/2018 2,551.00p 2,565.00p 2,505.00p 2,541.00p 236921
13/02/2018 2,534.00p 2,541.00p 2,518.00p 2,530.00p 151529
12/02/2018 2,524.00p 2,568.00p 2,509.00p 2,538.00p 203214
09/02/2018 2,509.00p 2,523.00p 2,488.00p 2,500.00p 250427
08/02/2018 2,588.00p 2,600.00p 2,511.00p 2,517.00p 292553
07/02/2018 2,545.00p 2,591.00p 2,505.00p 2,582.00p 396921
06/02/2018 2,510.00p 2,522.00p 2,473.00p 2,484.00p 455843
05/02/2018 2,588.00p 2,588.00p 2,535.00p 2,561.00p 256121
02/02/2018 2,628.00p 2,631.00p 2,597.00p 2,597.00p 181865
01/02/2018 2,613.00p 2,640.00p 2,611.00p 2,616.00p 207869
31/01/2018 2,609.00p 2,629.00p 2,579.00p 2,609.00p 329546
30/01/2018 2,589.00p 2,625.00p 2,581.00p 2,610.00p 479311
29/01/2018 2,595.00p 2,629.00p 2,574.00p 2,600.00p 261891
26/01/2018 2,580.00p 2,603.00p 2,560.00p 2,591.00p 185854
25/01/2018 2,602.00p 2,616.00p 2,563.00p 2,572.00p 221987
24/01/2018 2,636.00p 2,645.00p 2,610.00p 2,614.00p 183468
23/01/2018 2,654.00p 2,658.00p 2,626.00p 2,642.00p 257814
22/01/2018 2,651.00p 2,667.00p 2,604.00p 2,646.00p 204639
19/01/2018 2,652.00p 2,666.00p 2,645.00p 2,658.00p 211557
18/01/2018 2,649.00p 2,655.00p 2,630.00p 2,645.00p 227783
17/01/2018 2,642.00p 2,655.00p 2,627.00p 2,638.00p 243340
16/01/2018 2,653.00p 2,660.00p 2,646.00p 2,660.00p 243642
15/01/2018 2,619.00p 2,650.00p 2,616.00p 2,647.00p 295597
12/01/2018 2,568.00p 2,615.00p 2,568.00p 2,614.00p 293224
11/01/2018 2,542.00p 2,572.00p 2,542.00p 2,559.00p 182887
10/01/2018 2,555.00p 2,561.00p 2,537.00p 2,561.00p 230380
09/01/2018 2,530.00p 2,549.00p 2,521.00p 2,549.00p 319456
08/01/2018 2,588.00p 2,595.00p 2,557.00p 2,564.00p 240475
05/01/2018 2,550.00p 2,588.00p 2,544.00p 2,588.00p 181406
04/01/2018 2,539.00p 2,550.00p 2,520.00p 2,550.00p 280529
03/01/2018 2,503.00p 2,529.00p 2,492.00p 2,529.00p 234899
02/01/2018 2,470.00p 2,476.00p 2,430.00p 2,468.00p 203238

*Close Price adjusted for both dividends and splits