Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2010 1,375.19p 1,396.26p 1,375.19p 1,391.24p 45178
12/03/2010 1,390.24p 1,396.26p 1,381.21p 1,389.24p 58822
11/03/2010 1,383.22p 1,414.31p 1,377.20p 1,398.26p 58725
10/03/2010 1,394.25p 1,404.28p 1,379.21p 1,394.25p 53149
09/03/2010 1,368.17p 1,389.24p 1,356.14p 1,378.20p 29909
08/03/2010 1,344.10p 1,378.20p 1,344.10p 1,371.18p 69661
05/03/2010 1,324.04p 1,364.16p 1,324.04p 1,349.11p 95274
04/03/2010 1,290.94p 1,363.16p 1,290.94p 1,354.13p 296459
03/03/2010 1,335.07p 1,335.07p 1,296.96p 1,301.97p 80462
02/03/2010 1,289.93p 1,328.05p 1,284.92p 1,319.02p 117830
01/03/2010 1,276.89p 1,289.93p 1,270.88p 1,279.90p 66241
26/02/2010 1,255.83p 1,273.89p 1,248.81p 1,273.89p 67885
25/02/2010 1,261.85p 1,272.88p 1,242.79p 1,263.85p 81344
24/02/2010 1,272.88p 1,279.90p 1,243.79p 1,272.88p 65238
23/02/2010 1,287.93p 1,288.93p 1,257.84p 1,274.89p 38002
22/02/2010 1,274.89p 1,286.93p 1,268.87p 1,278.90p 92766
19/02/2010 1,265.86p 1,281.91p 1,262.85p 1,274.89p 63282
18/02/2010 1,286.93p 1,287.93p 1,266.86p 1,278.90p 220464
17/02/2010 1,271.88p 1,287.93p 1,258.84p 1,280.91p 29341
16/02/2010 1,264.86p 1,265.86p 1,243.79p 1,264.86p 75402
15/02/2010 1,258.84p 1,258.84p 1,238.78p 1,244.80p 34037
12/02/2010 1,273.89p 1,277.90p 1,231.76p 1,245.80p 68980
11/02/2010 1,258.84p 1,274.89p 1,257.84p 1,263.85p 44795
10/02/2010 1,271.88p 1,271.88p 1,243.79p 1,250.82p 54565
09/02/2010 1,244.80p 1,251.82p 1,240.78p 1,243.79p 45347
08/02/2010 1,253.82p 1,261.85p 1,243.79p 1,247.81p 73054
05/02/2010 1,262.85p 1,273.89p 1,239.78p 1,260.85p 135100
04/02/2010 1,250.82p 1,270.88p 1,243.79p 1,260.85p 67499
03/02/2010 1,293.95p 1,293.95p 1,260.85p 1,261.85p 39636
02/02/2010 1,251.82p 1,285.92p 1,244.80p 1,279.90p 119435
01/02/2010 1,269.87p 1,269.87p 1,239.78p 1,253.82p 75011
29/01/2010 1,294.95p 1,294.95p 1,254.83p 1,256.83p 90254
28/01/2010 1,290.94p 1,295.95p 1,275.89p 1,276.89p 32537
27/01/2010 1,292.94p 1,302.97p 1,280.91p 1,290.94p 42060
26/01/2010 1,301.97p 1,301.97p 1,284.92p 1,289.93p 46994
25/01/2010 1,282.91p 1,311.00p 1,282.91p 1,298.96p 49480
22/01/2010 1,307.99p 1,307.99p 1,295.95p 1,297.96p 86397
21/01/2010 1,300.97p 1,318.02p 1,294.95p 1,303.98p 38857
20/01/2010 1,319.02p 1,321.03p 1,299.97p 1,310.00p 72600
19/01/2010 1,289.93p 1,316.80p 1,288.93p 1,310.00p 51657
18/01/2010 1,296.96p 1,305.65p 1,293.95p 1,297.96p 50032
15/01/2010 1,322.03p 1,322.03p 1,303.98p 1,312.00p 47333
14/01/2010 1,329.05p 1,329.05p 1,303.98p 1,303.98p 57733
13/01/2010 1,308.99p 1,320.03p 1,303.98p 1,314.01p 46216
12/01/2010 1,313.00p 1,314.01p 1,294.95p 1,307.99p 128845
11/01/2010 1,292.94p 1,311.00p 1,292.94p 1,299.97p 89138
08/01/2010 1,236.77p 1,316.01p 1,236.77p 1,301.97p 259956
07/01/2010 1,262.85p 1,263.85p 1,226.74p 1,238.78p 109528
06/01/2010 1,260.85p 1,266.86p 1,247.81p 1,253.82p 68179
05/01/2010 1,223.73p 1,261.85p 1,223.73p 1,256.83p 70822
04/01/2010 1,243.79p 1,247.81p 1,214.31p 1,227.74p 79217
31/12/2009 1,230.75p 1,243.79p 1,227.74p 1,243.79p 26389
30/12/2009 1,242.79p 1,243.08p 1,210.69p 1,230.75p 39746
29/12/2009 1,308.99p 1,308.99p 1,240.78p 1,243.79p 97433
24/12/2009 1,218.72p 1,321.03p 1,218.72p 1,313.00p 327337
23/12/2009 1,238.78p 1,238.78p 1,198.66p 1,208.69p 47484
22/12/2009 1,176.59p 1,263.85p 1,168.61p 1,203.67p 186772
21/12/2009 1,109.38p 1,175.59p 1,103.37p 1,173.58p 72244
18/12/2009 1,159.54p 1,159.54p 1,112.39p 1,112.39p 151021
17/12/2009 1,149.51p 1,171.57p 1,105.37p 1,149.51p 103452
16/12/2009 1,092.33p 1,150.51p 1,092.33p 1,126.44p 122166
15/12/2009 1,097.35p 1,124.43p 1,097.35p 1,099.35p 94746
14/12/2009 1,101.36p 1,109.38p 1,095.34p 1,104.37p 29352
11/12/2009 1,110.39p 1,119.41p 1,097.35p 1,101.36p 78135
10/12/2009 1,102.36p 1,120.42p 1,101.36p 1,117.41p 89016
09/12/2009 1,090.33p 1,112.39p 1,090.33p 1,097.35p 64275
08/12/2009 1,117.41p 1,132.45p 1,082.30p 1,103.37p 49925
07/12/2009 1,106.37p 1,126.44p 1,102.36p 1,123.43p 61019
04/12/2009 1,089.32p 1,119.41p 1,089.32p 1,110.39p 34638
03/12/2009 1,108.38p 1,129.44p 1,099.35p 1,105.37p 38497
02/12/2009 1,076.28p 1,125.43p 1,076.28p 1,111.39p 91287
01/12/2009 1,071.27p 1,100.92p 1,071.27p 1,079.29p 71882
30/11/2009 1,104.37p 1,113.40p 1,075.28p 1,075.28p 62026
27/11/2009 1,071.27p 1,111.39p 1,067.26p 1,111.39p 48425
26/11/2009 1,127.44p 1,127.44p 1,086.31p 1,090.33p 57752
25/11/2009 1,112.39p 1,138.47p 1,103.37p 1,123.43p 95007
24/11/2009 1,096.34p 1,103.37p 1,087.32p 1,094.34p 68033
23/11/2009 1,088.32p 1,109.38p 1,088.32p 1,104.37p 45585
20/11/2009 1,094.34p 1,106.37p 1,063.24p 1,077.29p 110923
19/11/2009 1,114.40p 1,114.40p 1,094.34p 1,097.35p 45059
18/11/2009 1,110.39p 1,130.45p 1,108.38p 1,112.39p 26507
17/11/2009 1,171.57p 1,171.57p 1,113.40p 1,116.41p 88347
16/11/2009 1,118.41p 1,159.54p 1,118.41p 1,159.54p 53529
13/11/2009 1,125.43p 1,125.43p 1,113.84p 1,116.41p 30339
12/11/2009 1,098.35p 1,123.43p 1,098.35p 1,122.42p 64605
11/11/2009 1,111.39p 1,120.42p 1,089.32p 1,120.42p 53274
10/11/2009 1,162.55p 1,162.55p 1,106.37p 1,111.39p 76480
09/11/2009 1,109.38p 1,146.50p 1,109.38p 1,145.49p 144137
06/11/2009 1,124.43p 1,137.47p 1,111.39p 1,117.41p 214963
05/11/2009 1,108.38p 1,126.44p 1,098.35p 1,119.41p 48484
04/11/2009 1,095.34p 1,115.40p 1,095.34p 1,108.38p 56382
03/11/2009 1,067.26p 1,100.36p 1,067.26p 1,096.34p 69668
02/11/2009 1,084.31p 1,100.36p 1,079.29p 1,093.33p 165413
30/10/2009 1,090.33p 1,108.38p 1,079.29p 1,091.33p 365861
29/10/2009 1,104.37p 1,114.40p 1,076.28p 1,078.29p 280613
28/10/2009 1,109.38p 1,109.38p 1,089.32p 1,100.36p 122720
27/10/2009 1,095.34p 1,121.42p 1,095.34p 1,116.41p 79854
26/10/2009 1,128.44p 1,129.44p 1,102.36p 1,102.36p 90713
23/10/2009 1,113.40p 1,138.47p 1,113.40p 1,123.43p 91640
22/10/2009 1,128.44p 1,144.49p 1,124.43p 1,134.46p 79674
21/10/2009 1,168.56p 1,173.58p 1,135.46p 1,142.48p 162145
20/10/2009 1,166.56p 1,170.57p 1,154.52p 1,160.54p 71716
19/10/2009 1,141.48p 1,164.55p 1,141.48p 1,164.55p 54123
16/10/2009 1,172.58p 1,198.66p 1,143.49p 1,143.49p 279654
15/10/2009 1,162.55p 1,182.61p 1,152.52p 1,169.57p 103022
14/10/2009 1,151.51p 1,175.59p 1,130.45p 1,163.55p 183138
13/10/2009 1,156.53p 1,157.53p 1,135.46p 1,138.47p 131049
12/10/2009 1,135.46p 1,159.54p 1,120.42p 1,151.51p 232346
09/10/2009 1,123.43p 1,147.50p 1,121.42p 1,123.43p 160646
08/10/2009 1,094.34p 1,127.44p 1,093.33p 1,121.42p 132879
07/10/2009 1,111.39p 1,111.39p 1,076.28p 1,081.30p 107809
06/10/2009 1,053.21p 1,117.41p 1,053.21p 1,108.38p 560114
05/10/2009 1,056.22p 1,067.26p 1,053.21p 1,061.24p 57424
02/10/2009 1,029.14p 1,073.27p 1,029.14p 1,058.23p 237420
01/10/2009 1,047.19p 1,072.27p 1,045.19p 1,056.22p 123578
30/09/2009 1,055.22p 1,074.28p 1,041.18p 1,048.20p 86889
29/09/2009 1,028.14p 1,054.22p 1,026.13p 1,050.20p 79530
28/09/2009 1,008.07p 1,043.18p 1,008.07p 1,030.14p 114084
25/09/2009 1,012.09p 1,019.11p 1,011.08p 1,014.09p 78157
24/09/2009 1,026.13p 1,026.13p 1,004.06p 1,016.10p 149435
23/09/2009 1,019.11p 1,042.18p 1,019.11p 1,031.15p 70811
22/09/2009 1,023.12p 1,051.21p 1,018.11p 1,023.12p 93819
21/09/2009 1,030.14p 1,035.16p 1,019.11p 1,023.12p 69602

*Close Price adjusted for both dividends and splits