Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spirax Group

Date Open High Low Close* Volume
01/08/2012 1,975.02p 2,003.11p 1,971.01p 1,984.05p 94662
31/07/2012 1,985.05p 1,995.09p 1,966.00p 1,971.01p 69040
30/07/2012 1,973.02p 1,993.08p 1,956.97p 1,982.05p 42483
27/07/2012 1,966.00p 1,984.05p 1,945.94p 1,960.98p 101992
26/07/2012 1,930.89p 1,962.99p 1,918.85p 1,952.96p 72186
25/07/2012 1,937.91p 1,946.94p 1,917.85p 1,931.89p 85987
24/07/2012 1,904.81p 1,947.94p 1,893.78p 1,934.90p 97065
23/07/2012 2,025.18p 2,025.18p 1,897.79p 1,905.81p 66208
20/07/2012 1,981.04p 1,991.07p 1,968.00p 1,971.01p 122469
19/07/2012 1,956.97p 1,995.09p 1,955.97p 1,975.02p 107124
18/07/2012 1,946.94p 1,955.97p 1,935.90p 1,948.94p 99452
17/07/2012 1,989.07p 1,996.09p 1,935.90p 1,935.90p 80820
16/07/2012 1,977.03p 1,993.08p 1,963.99p 1,990.07p 95386
13/07/2012 1,975.02p 1,994.08p 1,947.94p 1,971.01p 109265
12/07/2012 1,976.03p 1,997.09p 1,961.98p 1,970.01p 61670
11/07/2012 2,013.14p 2,058.28p 1,983.05p 1,989.07p 67739
10/07/2012 2,019.16p 2,030.19p 2,000.10p 2,022.17p 108982
09/07/2012 2,014.14p 2,015.15p 1,994.08p 2,007.12p 100484
06/07/2012 2,021.16p 2,031.20p 1,997.09p 2,011.13p 73285
05/07/2012 2,034.20p 2,052.26p 2,018.16p 2,021.16p 78962
04/07/2012 2,054.27p 2,054.27p 1,995.09p 2,028.19p 89173
03/07/2012 2,015.15p 2,052.26p 2,001.10p 2,051.26p 72256
02/07/2012 1,993.08p 2,026.18p 1,970.01p 2,017.15p 116401
29/06/2012 1,967.00p 1,993.08p 1,950.95p 1,992.08p 222844
28/06/2012 1,941.92p 1,951.95p 1,906.67p 1,924.87p 176223
27/06/2012 1,947.94p 1,947.94p 1,916.85p 1,939.92p 70226
26/06/2012 1,940.92p 1,945.94p 1,923.11p 1,933.90p 82961
25/06/2012 1,983.05p 1,993.08p 1,932.90p 1,934.90p 128156
22/06/2012 2,017.15p 2,017.15p 1,984.05p 1,995.09p 124883
21/06/2012 2,003.11p 2,033.20p 1,992.08p 2,033.20p 163127
20/06/2012 1,997.09p 2,019.16p 1,973.02p 2,016.15p 163782
19/06/2012 1,994.08p 2,001.10p 1,936.91p 1,986.06p 196258
18/06/2012 2,003.11p 2,003.11p 1,955.97p 1,986.06p 206933
15/06/2012 2,000.10p 2,000.10p 1,958.80p 1,959.98p 251445
14/06/2012 2,013.14p 2,013.14p 1,963.99p 1,981.04p 164889
13/06/2012 2,051.26p 2,059.28p 1,989.07p 2,006.12p 245705
12/06/2012 2,061.29p 2,061.29p 2,022.17p 2,034.20p 133495
11/06/2012 2,090.38p 2,101.41p 2,045.24p 2,051.26p 91708
08/06/2012 2,071.32p 2,071.32p 2,039.22p 2,047.24p 106816
07/06/2012 2,063.29p 2,084.36p 2,047.24p 2,078.34p 136158
06/06/2012 2,035.21p 2,065.30p 2,021.16p 2,050.25p 140042
01/06/2012 2,081.35p 2,081.63p 1,984.05p 2,001.10p 244379
31/05/2012 2,065.30p 2,078.34p 2,040.22p 2,072.32p 203870
30/05/2012 2,041.23p 2,068.31p 2,020.16p 2,045.24p 186544
29/05/2012 2,036.21p 2,070.31p 2,036.21p 2,070.31p 141876
28/05/2012 1,977.03p 2,049.25p 1,977.03p 2,043.23p 73940
25/05/2012 2,007.12p 2,028.19p 1,991.07p 2,004.11p 205350
24/05/2012 2,027.18p 2,036.11p 1,992.08p 2,008.13p 146440
23/05/2012 2,030.19p 2,030.19p 1,995.58p 2,014.14p 298193
22/05/2012 2,010.13p 2,046.45p 2,003.11p 2,046.24p 174181
21/05/2012 1,983.05p 2,011.13p 1,983.05p 2,005.12p 123955
18/05/2012 1,986.06p 2,025.51p 1,981.04p 1,988.06p 254327
17/05/2012 2,033.20p 2,046.24p 1,992.08p 2,012.14p 172623
16/05/2012 2,031.20p 2,049.25p 2,003.11p 2,036.21p 301116
15/05/2012 2,100.41p 2,147.38p 1,981.04p 2,056.27p 569459
14/05/2012 2,181.65p 2,181.65p 2,137.52p 2,165.61p 122928
11/05/2012 2,175.64p 2,192.69p 2,169.62p 2,181.65p 171890
10/05/2012 2,187.67p 2,190.68p 2,152.78p 2,180.65p 201672
09/05/2012 2,206.73p 2,206.73p 2,143.54p 2,172.63p 176685
08/05/2012 2,259.89p 2,286.98p 2,177.64p 2,185.67p 250817
04/05/2012 2,338.13p 2,338.13p 2,242.84p 2,260.90p 167835
03/05/2012 2,311.05p 2,337.35p 2,303.02p 2,332.11p 121626
02/05/2012 2,325.09p 2,344.15p 2,307.04p 2,316.06p 184378
01/05/2012 2,322.08p 2,336.13p 2,304.03p 2,322.08p 113515
30/04/2012 2,354.18p 2,363.88p 2,313.06p 2,313.06p 99638
27/04/2012 2,311.05p 2,345.15p 2,310.05p 2,341.14p 189641
26/04/2012 2,328.10p 2,345.15p 2,300.02p 2,328.10p 175241
25/04/2012 2,299.01p 2,342.14p 2,299.01p 2,326.09p 163669
24/04/2012 2,262.90p 2,310.05p 2,261.90p 2,297.01p 232678
23/04/2012 2,299.01p 2,299.01p 2,239.83p 2,259.89p 128127
20/04/2012 2,289.98p 2,307.04p 2,267.92p 2,307.04p 200279
19/04/2012 2,260.90p 2,309.04p 2,254.88p 2,297.01p 210948
18/04/2012 2,231.81p 2,243.40p 2,214.76p 2,242.84p 187174
17/04/2012 2,218.77p 2,270.93p 2,208.74p 2,259.89p 151403
16/04/2012 2,188.68p 2,230.80p 2,182.66p 2,214.76p 148075
13/04/2012 2,242.84p 2,248.86p 2,197.17p 2,204.72p 157941
12/04/2012 2,149.56p 2,264.91p 2,149.56p 2,249.86p 281693
11/04/2012 2,103.42p 2,154.57p 2,103.42p 2,147.55p 147986
10/04/2012 2,126.49p 2,160.59p 2,109.43p 2,112.44p 176483
05/04/2012 2,138.52p 2,156.58p 2,113.17p 2,142.54p 140623
04/04/2012 2,168.61p 2,168.61p 2,118.46p 2,132.50p 230780
03/04/2012 2,160.59p 2,183.66p 2,150.56p 2,166.61p 178832
02/04/2012 2,107.43p 2,158.80p 2,094.39p 2,158.58p 232380
30/03/2012 2,067.31p 2,096.39p 2,058.28p 2,095.39p 168552
29/03/2012 2,073.32p 2,086.64p 2,053.26p 2,061.29p 179808
28/03/2012 2,106.42p 2,126.49p 2,066.30p 2,078.34p 182813
27/03/2012 2,140.53p 2,140.53p 2,102.41p 2,115.45p 119824
26/03/2012 2,109.43p 2,140.53p 2,107.43p 2,130.50p 123852
23/03/2012 2,084.36p 2,110.44p 2,071.32p 2,107.43p 118551
22/03/2012 2,104.42p 2,105.42p 2,067.31p 2,085.36p 167756
21/03/2012 2,103.42p 2,125.48p 2,095.39p 2,105.42p 139401
20/03/2012 2,136.52p 2,139.53p 2,093.39p 2,093.39p 166262
19/03/2012 2,172.63p 2,177.64p 2,129.50p 2,141.53p 101370
16/03/2012 2,141.53p 2,175.64p 2,117.46p 2,168.61p 243138
15/03/2012 2,146.55p 2,155.57p 2,117.46p 2,131.50p 160003
14/03/2012 2,199.71p 2,203.72p 2,109.43p 2,141.53p 170791
13/03/2012 2,161.59p 2,190.90p 2,137.52p 2,190.68p 174608
12/03/2012 2,116.46p 2,152.78p 2,113.45p 2,152.57p 133093
09/03/2012 2,155.57p 2,155.57p 2,108.43p 2,112.44p 139904
08/03/2012 2,036.21p 2,149.56p 2,036.21p 2,126.49p 240497
07/03/2012 2,007.12p 2,030.19p 2,007.12p 2,016.15p 96954
06/03/2012 2,051.26p 2,055.27p 1,900.80p 2,012.14p 248221
05/03/2012 2,051.26p 2,068.31p 2,033.20p 2,056.27p 175831
02/03/2012 2,074.33p 2,079.34p 2,054.27p 2,063.29p 73673
01/03/2012 2,062.29p 2,080.35p 2,051.26p 2,075.33p 79398
29/02/2012 2,075.33p 2,084.36p 2,058.28p 2,061.29p 91002
28/02/2012 2,084.36p 2,095.39p 2,035.21p 2,079.34p 85417
27/02/2012 2,083.35p 2,092.38p 1,963.99p 2,089.37p 87587
24/02/2012 2,113.45p 2,124.48p 2,061.29p 2,092.38p 94715
23/02/2012 2,074.33p 2,111.44p 2,074.33p 2,107.43p 130449
22/02/2012 2,057.28p 2,080.35p 2,046.24p 2,075.33p 55807
21/02/2012 2,094.39p 2,094.39p 2,045.24p 2,050.25p 64475
20/02/2012 2,088.37p 2,097.40p 2,056.27p 2,088.37p 90851
17/02/2012 2,011.13p 2,121.47p 2,011.13p 2,056.27p 78546
16/02/2012 2,038.22p 2,056.27p 2,024.17p 2,046.24p 83540
15/02/2012 2,056.27p 2,068.31p 2,017.15p 2,054.27p 206253
14/02/2012 1,991.07p 2,032.20p 1,991.07p 2,006.12p 106118
13/02/2012 2,000.10p 2,033.20p 1,996.09p 2,000.10p 117955
10/02/2012 2,013.14p 2,024.17p 1,983.05p 2,013.14p 154784
09/02/2012 2,019.16p 2,080.35p 2,003.11p 2,022.17p 135325
08/02/2012 2,057.28p 2,057.28p 2,009.13p 2,020.16p 130562
07/02/2012 2,109.43p 2,109.43p 2,045.24p 2,055.27p 123217
06/02/2012 2,089.37p 2,105.42p 2,061.29p 2,095.39p 78732
03/02/2012 2,049.25p 2,122.47p 2,005.12p 2,088.37p 116914
02/02/2012 2,030.19p 2,088.37p 2,030.19p 2,051.26p 176545
01/02/2012 1,992.08p 2,054.27p 1,992.08p 2,041.23p 115184
31/01/2012 1,925.87p 1,985.05p 1,925.87p 1,985.05p 116740
30/01/2012 1,950.95p 1,953.96p 1,907.82p 1,915.84p 116502
27/01/2012 1,970.01p 1,993.08p 1,951.95p 1,956.97p 57994
26/01/2012 1,946.94p 2,003.11p 1,942.93p 1,981.04p 55097
25/01/2012 1,924.87p 1,995.09p 1,905.81p 1,943.93p 67517
24/01/2012 1,939.92p 1,952.96p 1,896.79p 1,915.84p 82347
23/01/2012 1,960.98p 1,980.04p 1,887.76p 1,955.97p 73609
20/01/2012 1,953.96p 1,979.04p 1,936.91p 1,968.00p 85558
19/01/2012 1,942.93p 1,957.97p 1,930.89p 1,951.95p 138069
18/01/2012 1,926.88p 1,979.04p 1,919.86p 1,935.90p 98465
17/01/2012 1,990.07p 1,990.07p 1,921.86p 1,932.90p 87335
16/01/2012 1,886.75p 1,914.84p 1,807.51p 1,905.81p 42651
13/01/2012 1,908.82p 1,953.96p 1,880.74p 1,896.79p 88950
12/01/2012 1,875.72p 1,910.83p 1,841.62p 1,906.82p 111363
11/01/2012 1,885.75p 1,911.83p 1,878.73p 1,881.74p 65971
10/01/2012 1,920.86p 1,928.88p 1,900.80p 1,901.80p 115599
09/01/2012 1,875.72p 1,900.80p 1,868.70p 1,895.78p 90882
06/01/2012 1,884.75p 1,884.75p 1,856.66p 1,881.74p 75126
05/01/2012 1,909.83p 1,930.89p 1,863.68p 1,863.68p 113947
04/01/2012 1,929.89p 1,930.89p 1,882.74p 1,895.78p 111360
03/01/2012 1,901.80p 1,993.09p 1,888.76p 1,933.90p 96393
30/12/2011 1,867.70p 1,883.75p 1,850.93p 1,878.73p 21127
29/12/2011 1,852.65p 1,883.80p 1,846.63p 1,870.71p 47695
28/12/2011 1,848.64p 1,885.75p 1,818.55p 1,858.67p 71049
23/12/2011 1,836.60p 1,857.67p 1,831.59p 1,851.65p 12729
22/12/2011 1,834.60p 1,869.70p 1,824.57p 1,827.57p 101619
21/12/2011 1,809.52p 1,832.59p 1,800.49p 1,832.59p 193447
20/12/2011 1,767.39p 1,805.69p 1,759.82p 1,805.51p 52297
19/12/2011 1,777.42p 1,800.49p 1,766.39p 1,768.39p 68985
16/12/2011 1,770.40p 1,802.50p 1,770.40p 1,794.47p 145236
15/12/2011 1,749.34p 1,774.41p 1,735.29p 1,765.38p 169922
14/12/2011 1,783.44p 1,805.32p 1,742.31p 1,753.35p 210309
13/12/2011 1,775.42p 1,822.56p 1,775.42p 1,797.48p 135487
12/12/2011 1,824.57p 1,842.62p 1,792.47p 1,792.47p 68398
09/12/2011 1,814.53p 1,853.65p 1,814.53p 1,832.59p 110645
08/12/2011 1,912.83p 1,912.83p 1,829.58p 1,829.58p 137611
07/12/2011 1,855.66p 1,898.79p 1,834.60p 1,895.78p 171000
06/12/2011 1,869.70p 1,878.73p 1,841.62p 1,843.62p 125934
05/12/2011 1,880.74p 1,899.79p 1,873.72p 1,885.75p 127222
02/12/2011 1,879.73p 1,898.79p 1,864.69p 1,876.72p 105586
01/12/2011 1,930.89p 1,936.91p 1,858.67p 1,866.69p 178941
30/11/2011 1,806.51p 1,915.84p 1,799.49p 1,912.83p 182898
29/11/2011 1,812.53p 1,847.64p 1,753.35p 1,829.58p 110833
28/11/2011 1,768.39p 1,839.61p 1,768.39p 1,817.54p 100073
25/11/2011 1,744.32p 1,759.37p 1,718.24p 1,748.33p 118958
24/11/2011 1,722.25p 1,753.35p 1,703.19p 1,748.33p 105896
23/11/2011 1,717.24p 1,737.30p 1,708.21p 1,713.23p 95321
22/11/2011 1,739.31p 1,772.41p 1,721.25p 1,725.26p 209271
21/11/2011 1,765.38p 1,765.38p 1,721.25p 1,736.30p 138321
18/11/2011 1,813.53p 1,818.55p 1,776.42p 1,783.44p 83380
17/11/2011 1,830.58p 1,830.58p 1,801.49p 1,818.55p 174001
16/11/2011 1,851.65p 1,884.75p 1,829.58p 1,848.64p 132024
15/11/2011 1,856.66p 1,876.72p 1,844.63p 1,850.64p 98579
14/11/2011 1,898.79p 1,898.79p 1,873.66p 1,874.72p 87451
11/11/2011 1,833.59p 1,887.76p 1,833.59p 1,885.75p 106097
10/11/2011 1,826.57p 1,876.72p 1,826.57p 1,838.61p 105831
09/11/2011 1,885.75p 1,888.76p 1,848.64p 1,861.68p 134231
08/11/2011 1,862.68p 1,896.79p 1,849.64p 1,861.68p 219177
07/11/2011 1,881.74p 1,887.76p 1,849.64p 1,865.69p 92115
04/11/2011 1,905.81p 1,931.89p 1,864.69p 1,895.78p 175614
03/11/2011 1,864.69p 1,937.91p 1,852.65p 1,926.88p 149955
02/11/2011 1,891.77p 1,928.88p 1,868.70p 1,881.74p 106031
01/11/2011 1,890.77p 1,891.77p 1,855.66p 1,874.72p 115998
31/10/2011 1,944.93p 1,983.05p 1,923.87p 1,923.87p 98673
28/10/2011 1,955.97p 1,984.05p 1,947.94p 1,966.00p 128648
27/10/2011 1,931.89p 1,956.97p 1,920.86p 1,946.94p 92501
26/10/2011 1,852.65p 1,912.83p 1,843.62p 1,904.81p 133095
25/10/2011 1,855.66p 1,889.76p 1,855.66p 1,863.68p 113785
24/10/2011 1,828.58p 1,871.71p 1,814.53p 1,866.69p 92790
21/10/2011 1,768.39p 1,825.73p 1,768.39p 1,821.56p 125551
20/10/2011 1,742.31p 1,779.43p 1,724.26p 1,769.40p 96416
19/10/2011 1,779.43p 1,812.53p 1,720.25p 1,776.42p 558207
18/10/2011 1,759.37p 1,789.46p 1,754.35p 1,775.42p 70216
17/10/2011 1,816.54p 1,825.57p 1,760.37p 1,784.44p 73404

*Close Price adjusted for both dividends and splits