Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/04/2011 1,976.03p 1,976.03p 1,901.80p 1,905.81p 84898
11/04/2011 1,958.98p 1,967.30p 1,946.94p 1,959.98p 65048
08/04/2011 1,971.01p 1,973.02p 1,952.82p 1,964.99p 52869
07/04/2011 1,943.93p 1,966.00p 1,933.90p 1,954.96p 126437
06/04/2011 1,958.98p 1,967.00p 1,946.94p 1,946.94p 56218
05/04/2011 1,971.01p 1,976.03p 1,953.96p 1,955.97p 118807
04/04/2011 1,972.01p 1,976.03p 1,962.99p 1,971.01p 78428
01/04/2011 1,961.98p 1,972.01p 1,936.91p 1,972.01p 136098
31/03/2011 1,971.01p 1,973.97p 1,936.91p 1,944.93p 92935
30/03/2011 1,955.97p 2,025.18p 1,955.97p 1,966.00p 175515
29/03/2011 1,945.94p 1,960.98p 1,935.90p 1,949.95p 68310
28/03/2011 1,955.97p 1,972.01p 1,945.94p 1,945.94p 76283
25/03/2011 1,962.99p 1,967.00p 1,945.94p 1,951.95p 58231
24/03/2011 1,943.93p 1,981.04p 1,942.93p 1,959.98p 182869
23/03/2011 1,922.86p 1,951.95p 1,915.84p 1,940.92p 62767
22/03/2011 1,916.85p 1,953.96p 1,912.83p 1,925.87p 125341
21/03/2011 1,903.81p 1,934.90p 1,888.76p 1,912.83p 89521
18/03/2011 1,886.75p 1,897.79p 1,847.64p 1,889.76p 190419
17/03/2011 1,864.69p 1,896.79p 1,864.69p 1,878.73p 112796
16/03/2011 1,885.75p 1,903.76p 1,854.66p 1,873.72p 128792
15/03/2011 1,889.76p 1,905.81p 1,820.55p 1,888.76p 116503
14/03/2011 1,923.87p 1,945.94p 1,911.83p 1,931.89p 99303
11/03/2011 1,930.89p 1,947.94p 1,924.87p 1,942.93p 104436
10/03/2011 1,982.05p 1,994.08p 1,940.92p 1,941.92p 109594
09/03/2011 1,908.82p 1,993.08p 1,908.82p 1,987.06p 168242
08/03/2011 1,959.98p 2,063.29p 1,938.91p 1,954.96p 248606
07/03/2011 1,896.79p 1,967.00p 1,896.79p 1,948.94p 140152
04/03/2011 1,873.72p 1,935.90p 1,873.72p 1,925.87p 130944
03/03/2011 1,820.55p 1,895.78p 1,818.55p 1,892.77p 62381
02/03/2011 1,873.72p 1,887.76p 1,837.60p 1,865.69p 99783
01/03/2011 1,826.57p 1,885.75p 1,826.57p 1,875.72p 127916
28/02/2011 1,848.64p 1,851.65p 1,827.57p 1,836.60p 105727
25/02/2011 1,804.50p 1,859.67p 1,797.48p 1,843.62p 77404
24/02/2011 1,825.57p 1,838.61p 1,794.47p 1,804.50p 168631
23/02/2011 1,872.71p 1,872.71p 1,815.54p 1,831.59p 86495
22/02/2011 1,822.56p 1,836.60p 1,796.48p 1,830.58p 136648
21/02/2011 1,844.63p 1,869.70p 1,829.58p 1,843.62p 59252
18/02/2011 1,834.60p 1,837.60p 1,825.57p 1,834.60p 58466
17/02/2011 1,842.62p 1,842.62p 1,825.57p 1,834.60p 67394
16/02/2011 1,823.56p 1,833.59p 1,807.51p 1,832.59p 119917
15/02/2011 1,858.39p 1,878.73p 1,799.49p 1,810.52p 63032
14/02/2011 1,871.71p 1,875.72p 1,823.56p 1,866.69p 74024
11/02/2011 1,842.62p 1,857.67p 1,827.57p 1,846.63p 98786
10/02/2011 1,855.66p 1,875.72p 1,840.61p 1,860.68p 107275
09/02/2011 1,854.66p 1,872.71p 1,850.64p 1,862.68p 53334
08/02/2011 1,882.74p 1,882.74p 1,837.60p 1,859.67p 84662
07/02/2011 1,858.67p 1,881.74p 1,849.64p 1,880.74p 63850
04/02/2011 1,850.64p 1,858.67p 1,818.55p 1,848.64p 74999
03/02/2011 1,855.66p 1,864.69p 1,835.60p 1,836.60p 76151
02/02/2011 1,852.65p 1,900.80p 1,852.65p 1,862.68p 147817
01/02/2011 1,817.54p 1,871.71p 1,817.54p 1,851.65p 96186
31/01/2011 1,833.59p 1,838.61p 1,806.51p 1,817.54p 105805
28/01/2011 1,869.70p 1,869.70p 1,830.58p 1,842.62p 83304
27/01/2011 1,894.78p 1,898.79p 1,859.67p 1,863.68p 235366
26/01/2011 1,853.65p 1,894.78p 1,853.65p 1,872.71p 99947
25/01/2011 1,883.75p 1,883.75p 1,849.64p 1,855.66p 124201
24/01/2011 1,848.64p 1,902.80p 1,848.64p 1,880.74p 222684
21/01/2011 1,814.53p 1,855.85p 1,807.51p 1,855.66p 170064
20/01/2011 1,867.70p 1,868.90p 1,785.45p 1,809.52p 152288
19/01/2011 1,904.81p 1,914.84p 1,867.70p 1,873.72p 162888
18/01/2011 1,906.82p 1,915.84p 1,888.26p 1,907.82p 102827
17/01/2011 1,929.89p 1,930.79p 1,904.81p 1,907.82p 150365
14/01/2011 1,983.05p 1,997.09p 1,915.84p 1,919.86p 75620
13/01/2011 2,036.21p 2,036.21p 1,969.01p 1,995.09p 116956
12/01/2011 1,972.01p 2,048.25p 1,957.97p 2,031.20p 122187
11/01/2011 1,951.95p 1,977.03p 1,945.94p 1,969.01p 357294
10/01/2011 1,929.89p 1,963.99p 1,929.89p 1,938.91p 65586
07/01/2011 1,919.86p 1,945.94p 1,916.85p 1,925.87p 65812
06/01/2011 1,903.81p 1,942.93p 1,903.81p 1,931.89p 111290
05/01/2011 1,929.89p 1,937.01p 1,904.81p 1,909.83p 151873
04/01/2011 1,934.90p 1,946.94p 1,925.87p 1,939.92p 70542
31/12/2010 1,947.94p 1,947.94p 1,938.91p 1,939.92p 8207
30/12/2010 1,957.97p 1,968.00p 1,936.91p 1,938.91p 34833
29/12/2010 1,922.86p 1,964.99p 1,922.86p 1,958.98p 70039
24/12/2010 1,932.90p 1,951.95p 1,929.89p 1,929.89p 3440
23/12/2010 1,963.99p 1,963.99p 1,930.89p 1,945.94p 41350
22/12/2010 1,954.96p 1,973.02p 1,953.96p 1,958.98p 56700
21/12/2010 1,978.03p 1,988.06p 1,954.46p 1,955.97p 76072
20/12/2010 1,983.05p 2,003.11p 1,961.98p 1,966.00p 88112
17/12/2010 1,957.97p 1,993.08p 1,939.92p 1,993.08p 204349
16/12/2010 1,958.98p 1,971.01p 1,953.96p 1,959.98p 108753
15/12/2010 1,912.83p 1,974.02p 1,912.83p 1,955.97p 218743
14/12/2010 1,917.85p 1,931.89p 1,882.74p 1,931.89p 71765
13/12/2010 1,850.64p 1,877.73p 1,850.64p 1,877.73p 134275
10/12/2010 1,865.69p 1,873.72p 1,847.64p 1,857.67p 61631
09/12/2010 1,913.84p 1,913.84p 1,865.69p 1,866.69p 247682
08/12/2010 1,905.81p 1,920.86p 1,893.78p 1,909.83p 94628
07/12/2010 1,881.74p 1,910.83p 1,881.74p 1,909.83p 112936
06/12/2010 1,858.67p 1,879.73p 1,858.67p 1,875.72p 99024
03/12/2010 1,882.74p 1,921.86p 1,855.66p 1,855.66p 159828
02/12/2010 1,870.71p 1,873.72p 1,848.64p 1,864.69p 170949
01/12/2010 1,818.55p 1,866.69p 1,808.52p 1,851.65p 76743
30/11/2010 1,833.59p 1,833.59p 1,803.50p 1,803.50p 114386
29/11/2010 1,834.60p 1,849.64p 1,824.57p 1,834.60p 63613
26/11/2010 1,844.63p 1,844.63p 1,821.56p 1,832.59p 165437
25/11/2010 1,824.57p 1,855.66p 1,824.57p 1,845.63p 52266
24/11/2010 1,801.49p 1,834.60p 1,788.46p 1,826.57p 77864
23/11/2010 1,836.60p 1,845.63p 1,801.49p 1,805.51p 132602
22/11/2010 1,800.49p 1,860.68p 1,796.48p 1,849.64p 227738
19/11/2010 1,755.35p 1,772.41p 1,742.31p 1,765.38p 58883
18/11/2010 1,735.29p 1,766.39p 1,735.29p 1,751.34p 46773
17/11/2010 1,723.26p 1,738.30p 1,712.22p 1,735.29p 75589
16/11/2010 1,750.34p 1,781.43p 1,728.27p 1,729.27p 123046
15/11/2010 1,733.29p 1,751.34p 1,720.03p 1,750.34p 74792
12/11/2010 1,736.30p 1,745.32p 1,707.21p 1,736.30p 96439
11/11/2010 1,790.46p 1,813.91p 1,739.31p 1,739.31p 140948
10/11/2010 1,838.61p 1,838.61p 1,786.45p 1,800.49p 122858
09/11/2010 1,818.55p 1,821.56p 1,803.50p 1,814.53p 203685
08/11/2010 1,850.64p 1,850.64p 1,807.51p 1,810.52p 302818
05/11/2010 1,856.66p 1,863.68p 1,841.62p 1,850.64p 66626
04/11/2010 1,856.66p 1,867.70p 1,834.60p 1,849.64p 65982
03/11/2010 1,808.52p 1,831.41p 1,804.50p 1,822.56p 242867
02/11/2010 1,815.54p 1,824.57p 1,805.51p 1,816.54p 110070
01/11/2010 1,826.57p 1,851.65p 1,821.56p 1,827.57p 104415
29/10/2010 1,831.59p 1,839.61p 1,799.85p 1,814.53p 271702
28/10/2010 1,848.64p 1,858.67p 1,835.60p 1,838.61p 206379
27/10/2010 1,853.65p 1,854.66p 1,844.63p 1,846.63p 167994
26/10/2010 1,873.72p 1,873.72p 1,852.65p 1,860.68p 176977
25/10/2010 1,884.75p 1,891.77p 1,869.70p 1,875.72p 107722
22/10/2010 1,864.69p 1,873.72p 1,852.65p 1,856.66p 59618
21/10/2010 1,837.60p 1,893.78p 1,831.59p 1,856.66p 565352
20/10/2010 1,832.59p 1,836.60p 1,817.55p 1,836.60p 165106
19/10/2010 1,824.57p 1,834.60p 1,818.55p 1,827.57p 492033
18/10/2010 1,801.49p 1,841.62p 1,801.49p 1,821.56p 347473
15/10/2010 1,823.56p 1,833.59p 1,815.54p 1,825.57p 232669
14/10/2010 1,812.53p 1,830.58p 1,780.61p 1,811.53p 366223
13/10/2010 1,813.53p 1,830.58p 1,806.51p 1,820.55p 267591
12/10/2010 1,831.59p 1,833.59p 1,799.49p 1,824.57p 596414
11/10/2010 1,821.56p 1,832.59p 1,781.78p 1,824.57p 129988
08/10/2010 1,804.50p 1,831.39p 1,803.50p 1,821.56p 365247
07/10/2010 1,828.58p 1,847.64p 1,804.50p 1,811.53p 145387
06/10/2010 1,807.51p 1,837.60p 1,803.50p 1,837.60p 95280
05/10/2010 1,798.49p 1,816.54p 1,793.47p 1,814.53p 138368
04/10/2010 1,806.51p 1,813.53p 1,790.46p 1,808.52p 164537
01/10/2010 1,795.48p 1,832.59p 1,789.46p 1,807.51p 321510
30/09/2010 1,813.53p 1,864.69p 1,803.50p 1,805.51p 582364
29/09/2010 1,806.51p 1,837.60p 1,806.51p 1,828.58p 728001
28/09/2010 1,797.48p 1,822.56p 1,777.42p 1,808.52p 496361
27/09/2010 1,764.38p 1,804.50p 1,764.38p 1,795.48p 197973
24/09/2010 1,700.19p 1,773.41p 1,694.17p 1,769.40p 138828
23/09/2010 1,705.20p 1,709.21p 1,690.16p 1,699.18p 91702
22/09/2010 1,711.22p 1,711.22p 1,682.13p 1,694.17p 124819
21/09/2010 1,705.20p 1,718.14p 1,699.18p 1,701.19p 56493
20/09/2010 1,713.23p 1,713.23p 1,693.16p 1,700.19p 118083
17/09/2010 1,741.31p 1,741.31p 1,692.16p 1,696.17p 236686
16/09/2010 1,692.16p 1,700.19p 1,681.13p 1,688.15p 214432
15/09/2010 1,676.11p 1,697.18p 1,665.08p 1,685.14p 614389
14/09/2010 1,690.16p 1,690.16p 1,665.08p 1,666.08p 190036
13/09/2010 1,721.25p 1,721.25p 1,672.10p 1,682.13p 78593
10/09/2010 1,639.00p 1,689.15p 1,639.00p 1,682.13p 74215
09/09/2010 1,668.09p 1,694.17p 1,666.08p 1,680.12p 210722
08/09/2010 1,645.02p 1,662.07p 1,624.96p 1,651.04p 56716
07/09/2010 1,634.99p 1,646.02p 1,616.93p 1,642.01p 60945
06/09/2010 1,602.89p 1,656.05p 1,602.89p 1,649.03p 57005
03/09/2010 1,621.95p 1,652.04p 1,618.94p 1,640.00p 83633
02/09/2010 1,610.91p 1,617.93p 1,593.86p 1,604.90p 169471
01/09/2010 1,597.87p 1,617.93p 1,582.83p 1,604.90p 190502
31/08/2010 1,584.83p 1,596.87p 1,556.75p 1,588.85p 178446
27/08/2010 1,569.79p 1,584.83p 1,560.76p 1,579.82p 120015
26/08/2010 1,560.76p 1,572.80p 1,549.73p 1,569.79p 98477
25/08/2010 1,562.77p 1,586.84p 1,546.72p 1,566.78p 91044
24/08/2010 1,587.84p 1,589.85p 1,544.71p 1,567.78p 289573
23/08/2010 1,552.74p 1,575.81p 1,533.68p 1,562.77p 47175
20/08/2010 1,543.71p 1,543.71p 1,520.64p 1,536.69p 50819
19/08/2010 1,573.80p 1,587.84p 1,524.65p 1,549.73p 192661
18/08/2010 1,565.78p 1,580.82p 1,547.72p 1,562.77p 59012
17/08/2010 1,499.57p 1,573.80p 1,499.57p 1,557.75p 63906
16/08/2010 1,516.63p 1,517.63p 1,494.56p 1,505.59p 147460
13/08/2010 1,499.57p 1,529.67p 1,496.56p 1,505.59p 218683
12/08/2010 1,542.71p 1,546.72p 1,491.55p 1,503.59p 56463
11/08/2010 1,541.70p 1,553.74p 1,519.64p 1,536.69p 77242
10/08/2010 1,567.78p 1,567.78p 1,550.73p 1,559.76p 97961
09/08/2010 1,552.74p 1,568.79p 1,544.71p 1,563.77p 84356
06/08/2010 1,562.77p 1,574.80p 1,544.71p 1,550.73p 128275
05/08/2010 1,544.71p 1,558.75p 1,527.66p 1,545.71p 85491
04/08/2010 1,541.70p 1,551.73p 1,534.68p 1,544.71p 74235
03/08/2010 1,574.80p 1,574.80p 1,542.71p 1,551.73p 58322
02/08/2010 1,583.83p 1,595.87p 1,559.76p 1,572.80p 61492
30/07/2010 1,566.78p 1,572.80p 1,550.73p 1,565.78p 55972
29/07/2010 1,584.83p 1,593.86p 1,553.74p 1,565.78p 72903
28/07/2010 1,579.82p 1,597.87p 1,554.74p 1,584.83p 88210
27/07/2010 1,610.91p 1,610.91p 1,578.82p 1,582.83p 72479
26/07/2010 1,616.93p 1,621.95p 1,582.83p 1,593.86p 65536
23/07/2010 1,589.85p 1,612.92p 1,589.85p 1,605.90p 185836
22/07/2010 1,577.81p 1,602.89p 1,573.80p 1,593.86p 155186
21/07/2010 1,577.81p 1,600.88p 1,557.75p 1,582.83p 281380
20/07/2010 1,565.78p 1,579.82p 1,552.75p 1,558.75p 117476
19/07/2010 1,554.74p 1,576.81p 1,543.71p 1,550.73p 83348
16/07/2010 1,526.66p 1,566.78p 1,522.64p 1,552.74p 83645
15/07/2010 1,553.74p 1,568.79p 1,550.73p 1,551.73p 88729
14/07/2010 1,584.83p 1,594.86p 1,561.76p 1,570.79p 148414
13/07/2010 1,534.68p 1,581.82p 1,534.68p 1,571.79p 246203
12/07/2010 1,535.68p 1,547.72p 1,511.61p 1,538.69p 181896
09/07/2010 1,508.60p 1,529.67p 1,502.59p 1,525.65p 163932
08/07/2010 1,504.59p 1,533.68p 1,498.57p 1,518.63p 323234
07/07/2010 1,451.43p 1,487.54p 1,435.38p 1,482.52p 233270
06/07/2010 1,396.26p 1,476.50p 1,352.12p 1,450.42p 347366
05/07/2010 1,362.15p 1,372.19p 1,354.13p 1,362.15p 37212
02/07/2010 1,366.17p 1,375.19p 1,353.13p 1,360.15p 54061
01/07/2010 1,372.19p 1,378.20p 1,339.08p 1,350.12p 219845

*Close Price adjusted for both dividends and splits