Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2019 8,155.00p 8,175.00p 8,065.00p 8,130.00p 147872
12/09/2019 8,175.00p 8,215.00p 8,090.00p 8,180.00p 153240
11/09/2019 7,930.00p 8,130.00p 7,910.00p 8,100.00p 195115
10/09/2019 8,070.00p 8,080.00p 7,770.00p 7,865.00p 231158
09/09/2019 8,220.00p 8,225.00p 8,030.00p 8,110.00p 122482
06/09/2019 8,070.00p 8,170.00p 8,030.00p 8,125.00p 133711
05/09/2019 8,095.00p 8,120.00p 7,940.00p 8,060.00p 148643
04/09/2019 8,005.00p 8,095.00p 8,005.00p 8,025.00p 143930
03/09/2019 8,125.00p 8,125.00p 8,000.00p 8,025.00p 153162
02/09/2019 8,015.00p 8,090.00p 7,995.00p 8,040.00p 70874
30/08/2019 7,900.00p 8,035.00p 7,880.00p 8,025.00p 146538
29/08/2019 7,740.00p 7,930.65p 7,730.00p 7,910.00p 124477
28/08/2019 7,705.00p 7,800.00p 7,675.00p 7,740.00p 216540
27/08/2019 7,820.00p 7,835.00p 7,725.00p 7,795.00p 250276
23/08/2019 7,990.00p 8,015.00p 7,875.00p 7,875.00p 107662
22/08/2019 7,975.00p 8,042.25p 7,885.00p 7,920.00p 214135
21/08/2019 7,870.00p 8,055.00p 7,870.00p 8,055.00p 158946
20/08/2019 7,875.00p 7,985.00p 7,810.00p 7,850.00p 201877
19/08/2019 7,795.00p 7,885.00p 7,795.00p 7,815.00p 169047
16/08/2019 7,905.00p 7,905.00p 7,710.00p 7,785.00p 172355
15/08/2019 7,775.00p 7,820.00p 7,600.00p 7,690.00p 225207
14/08/2019 7,845.00p 7,845.00p 7,690.00p 7,735.00p 231630
13/08/2019 7,940.00p 7,945.00p 7,685.00p 7,855.00p 224533
12/08/2019 8,075.00p 8,075.00p 7,810.00p 7,920.00p 249975
09/08/2019 8,060.00p 8,125.00p 7,905.00p 7,920.00p 339189
08/08/2019 8,080.00p 8,120.00p 8,030.00p 8,095.00p 250471
07/08/2019 8,300.00p 8,410.00p 7,945.00p 8,060.00p 406219
06/08/2019 8,455.00p 8,692.50p 8,415.00p 8,610.00p 252579
05/08/2019 8,705.00p 8,735.00p 8,480.00p 8,500.00p 220883
02/08/2019 8,995.00p 8,995.00p 8,755.00p 8,790.00p 235168
01/08/2019 8,985.00p 9,090.00p 8,915.00p 9,090.00p 145523
31/07/2019 8,990.00p 9,055.00p 8,935.00p 8,995.00p 167677
30/07/2019 9,010.00p 9,030.00p 8,925.00p 9,030.00p 165236
29/07/2019 8,865.00p 9,025.00p 8,765.10p 8,975.00p 138087
26/07/2019 8,740.00p 8,895.00p 8,725.00p 8,880.00p 112973
25/07/2019 8,775.00p 8,875.00p 8,735.00p 8,775.00p 175419
24/07/2019 8,760.00p 8,852.00p 8,670.00p 8,770.00p 189273
23/07/2019 8,840.00p 8,840.00p 8,745.00p 8,765.00p 215884
22/07/2019 8,835.00p 8,835.00p 8,700.00p 8,765.00p 221524
19/07/2019 8,860.00p 8,935.00p 8,770.00p 8,770.00p 191534
18/07/2019 8,845.00p 8,890.00p 8,700.00p 8,780.00p 230390
17/07/2019 8,875.00p 8,930.00p 8,830.00p 8,865.00p 143377
16/07/2019 8,820.00p 8,865.00p 8,770.00p 8,845.00p 155161
15/07/2019 8,765.00p 8,835.00p 8,715.00p 8,770.00p 267268
12/07/2019 8,770.00p 8,780.00p 8,695.00p 8,695.00p 280028
11/07/2019 8,800.00p 8,815.00p 8,670.00p 8,710.00p 303765
10/07/2019 8,840.00p 8,875.00p 8,775.00p 8,795.00p 280024
09/07/2019 9,020.00p 9,020.00p 8,820.00p 8,885.00p 332639
08/07/2019 8,960.00p 9,115.00p 8,905.00p 9,015.00p 205764
05/07/2019 9,245.00p 9,255.00p 9,010.00p 9,040.00p 247594
04/07/2019 9,215.00p 9,405.00p 9,065.00p 9,245.00p 247064
03/07/2019 9,365.00p 9,445.00p 9,325.00p 9,400.00p 438218
02/07/2019 9,400.00p 9,400.00p 9,260.00p 9,310.00p 350669
01/07/2019 9,265.00p 9,360.00p 9,260.00p 9,320.00p 177628
28/06/2019 9,080.00p 9,237.10p 9,080.00p 9,185.00p 272893
27/06/2019 9,240.00p 9,272.40p 9,150.00p 9,175.00p 181799
26/06/2019 9,235.00p 9,300.00p 9,235.00p 9,265.00p 158728
25/06/2019 9,180.00p 9,315.00p 9,175.00p 9,315.00p 234378
24/06/2019 9,110.00p 9,275.00p 9,110.00p 9,230.00p 351597
21/06/2019 8,990.00p 9,110.00p 8,945.00p 9,110.00p 738087
20/06/2019 8,820.00p 9,055.00p 8,820.00p 8,985.00p 227743
19/06/2019 8,890.00p 8,940.00p 8,785.00p 8,825.00p 179247
18/06/2019 8,745.00p 8,925.00p 8,695.00p 8,895.00p 246507
17/06/2019 8,760.00p 8,760.00p 8,674.30p 8,720.00p 176824
14/06/2019 8,780.00p 8,780.00p 8,680.00p 8,700.00p 145842
13/06/2019 8,770.00p 8,825.00p 8,770.00p 8,775.00p 125101
12/06/2019 8,745.00p 8,785.00p 8,665.00p 8,785.00p 229589
11/06/2019 8,785.00p 8,790.00p 8,690.00p 8,760.00p 240047
10/06/2019 8,635.00p 8,760.00p 8,620.00p 8,760.00p 177964
07/06/2019 8,470.00p 8,615.00p 8,460.00p 8,560.00p 179265
06/06/2019 8,585.00p 8,585.00p 8,404.50p 8,435.00p 258980
05/06/2019 8,500.00p 8,585.00p 8,455.00p 8,535.00p 544052
04/06/2019 8,400.00p 8,535.00p 8,320.00p 8,475.00p 313420
03/06/2019 8,300.00p 8,405.00p 8,225.00p 8,405.00p 348183
31/05/2019 8,375.00p 8,375.00p 8,235.00p 8,360.00p 394124
30/05/2019 8,440.00p 8,450.00p 8,380.00p 8,440.00p 262804
29/05/2019 8,600.00p 8,635.00p 8,355.00p 8,405.00p 536944
28/05/2019 8,870.00p 8,940.00p 8,650.00p 8,650.00p 4553488
24/05/2019 8,740.00p 8,870.00p 8,720.00p 8,870.00p 511689
23/05/2019 8,730.00p 8,785.00p 8,675.00p 8,725.00p 353097
22/05/2019 8,640.00p 8,825.00p 8,640.00p 8,780.00p 355689
21/05/2019 8,580.00p 8,735.00p 8,565.00p 8,590.00p 304485
20/05/2019 8,655.00p 8,685.00p 8,545.00p 8,590.00p 326483
17/05/2019 8,715.00p 8,715.00p 8,590.00p 8,680.00p 356754
16/05/2019 8,700.00p 8,825.00p 8,595.00p 8,700.00p 544715
15/05/2019 8,390.00p 8,535.00p 8,370.00p 8,525.00p 395519
14/05/2019 8,250.00p 8,500.00p 8,235.00p 8,415.00p 473105
13/05/2019 8,150.00p 8,150.00p 8,030.00p 8,060.00p 257665
10/05/2019 8,130.00p 8,195.00p 8,085.00p 8,125.00p 197193
09/05/2019 8,190.00p 8,190.00p 8,045.00p 8,045.00p 205743
08/05/2019 8,065.00p 8,218.33p 8,060.00p 8,200.00p 251171
07/05/2019 8,200.00p 8,205.00p 8,085.00p 8,100.00p 215848
03/05/2019 8,180.00p 8,240.16p 8,155.00p 8,195.00p 196982
02/05/2019 8,135.00p 8,240.00p 8,115.00p 8,155.00p 217448
01/05/2019 8,265.00p 8,265.00p 8,130.00p 8,145.00p 99641
30/04/2019 8,210.00p 8,250.00p 8,170.00p 8,250.00p 303253
29/04/2019 8,245.00p 8,255.00p 8,170.00p 8,175.00p 192058
26/04/2019 8,220.00p 8,230.00p 8,140.00p 8,180.00p 273216
25/04/2019 8,325.00p 8,325.00p 8,165.00p 8,165.00p 181793
24/04/2019 8,240.00p 8,400.00p 8,225.00p 8,335.00p 180354
23/04/2019 8,070.00p 8,255.00p 8,040.00p 8,205.00p 240674
18/04/2019 8,065.00p 8,070.00p 8,000.00p 8,030.00p 209843
17/04/2019 8,035.00p 8,125.00p 8,015.00p 8,035.00p 165289
16/04/2019 8,030.00p 8,085.00p 8,005.00p 8,040.00p 135038
15/04/2019 7,910.00p 8,010.00p 7,855.00p 8,010.00p 172953
12/04/2019 7,855.00p 7,960.00p 7,845.00p 7,880.00p 206287
11/04/2019 7,715.00p 7,865.00p 7,710.00p 7,855.00p 171463
10/04/2019 7,615.00p 7,770.00p 7,615.00p 7,710.00p 242487
09/04/2019 7,630.00p 7,670.00p 7,590.00p 7,630.00p 127166
08/04/2019 7,655.00p 7,690.00p 7,535.00p 7,665.00p 111702
05/04/2019 7,510.00p 7,660.00p 7,475.00p 7,620.00p 121290
04/04/2019 7,545.00p 7,585.00p 7,485.00p 7,525.00p 88192
03/04/2019 7,450.00p 7,525.00p 7,375.00p 7,495.00p 124763
02/04/2019 7,345.00p 7,435.00p 7,290.00p 7,400.00p 117155
01/04/2019 7,160.00p 7,358.50p 7,120.00p 7,305.00p 145753
29/03/2019 7,135.00p 7,190.00p 7,050.00p 7,190.00p 136300
28/03/2019 7,070.00p 7,145.00p 7,000.00p 7,090.00p 104484
27/03/2019 7,080.00p 7,115.00p 7,005.00p 7,050.00p 108394
26/03/2019 7,025.00p 7,065.00p 6,950.00p 7,065.00p 102014
25/03/2019 7,065.00p 7,065.00p 6,960.00p 6,990.00p 96920
22/03/2019 7,200.00p 7,205.00p 7,055.00p 7,065.00p 128818
21/03/2019 7,070.00p 7,190.00p 7,060.00p 7,150.00p 99221
20/03/2019 7,090.00p 7,190.00p 7,060.00p 7,085.00p 132477
19/03/2019 6,990.00p 7,105.00p 6,990.00p 7,085.00p 145304
18/03/2019 7,130.00p 7,130.00p 6,995.00p 7,010.00p 117298
15/03/2019 7,110.00p 7,165.00p 7,070.00p 7,080.00p 194093
14/03/2019 7,110.00p 7,140.00p 7,080.00p 7,125.00p 142635
13/03/2019 7,050.00p 7,150.00p 7,040.00p 7,120.00p 109692
12/03/2019 7,055.00p 7,120.00p 7,005.00p 7,090.00p 137366
11/03/2019 6,935.00p 7,060.00p 6,870.00p 7,055.00p 114889
08/03/2019 6,960.00p 6,975.00p 6,855.06p 6,915.00p 171987
07/03/2019 6,695.00p 7,025.00p 6,670.00p 7,005.00p 205238
06/03/2019 6,820.00p 6,870.00p 6,795.00p 6,850.00p 138446
05/03/2019 6,790.00p 6,860.00p 6,765.00p 6,860.00p 115983
04/03/2019 6,810.00p 6,910.00p 6,800.00p 6,825.00p 84087
01/03/2019 6,705.00p 6,780.00p 6,705.00p 6,760.00p 110860
28/02/2019 6,680.00p 6,685.00p 6,605.00p 6,665.00p 92528
27/02/2019 6,770.00p 6,770.00p 6,625.00p 6,655.00p 92720
26/02/2019 6,745.00p 6,775.00p 6,665.00p 6,760.00p 87862
25/02/2019 6,765.00p 6,810.00p 6,720.00p 6,780.00p 94701
22/02/2019 6,795.00p 6,870.00p 6,765.00p 6,785.00p 86892
21/02/2019 6,765.00p 6,780.00p 6,730.00p 6,765.00p 99396
20/02/2019 6,685.00p 6,785.00p 6,685.00p 6,770.00p 89064
19/02/2019 6,785.00p 6,785.00p 6,665.00p 6,725.00p 99831
18/02/2019 6,660.00p 6,765.00p 6,630.00p 6,755.00p 98606
15/02/2019 6,760.00p 6,760.00p 6,635.00p 6,680.00p 111878
14/02/2019 6,620.00p 6,745.00p 6,610.00p 6,700.00p 107683
13/02/2019 6,560.00p 6,695.00p 6,560.00p 6,610.00p 130437
12/02/2019 6,640.00p 6,670.00p 6,545.00p 6,585.00p 116617
11/02/2019 6,590.00p 6,625.00p 6,535.00p 6,615.00p 199921
08/02/2019 6,595.00p 6,600.00p 6,500.00p 6,510.00p 136691
07/02/2019 6,640.00p 6,720.00p 6,615.00p 6,615.00p 92808
06/02/2019 6,620.00p 6,725.00p 6,590.00p 6,700.00p 120336
05/02/2019 6,490.00p 6,670.00p 6,425.00p 6,665.00p 84590
04/02/2019 6,450.00p 6,530.00p 6,440.00p 6,510.00p 127553
01/02/2019 6,445.00p 6,510.00p 6,405.00p 6,430.00p 81396
31/01/2019 6,505.00p 6,550.00p 6,390.00p 6,405.00p 165675
30/01/2019 6,325.00p 6,545.00p 6,315.00p 6,530.00p 121368
29/01/2019 6,380.00p 6,410.00p 6,285.00p 6,375.00p 93633
28/01/2019 6,210.00p 6,355.00p 6,210.00p 6,305.00p 117118
25/01/2019 6,325.00p 6,340.00p 6,230.00p 6,240.00p 147950
24/01/2019 6,350.00p 6,390.00p 6,295.00p 6,335.00p 84363
23/01/2019 6,365.00p 6,405.00p 6,295.00p 6,320.00p 90398
22/01/2019 6,480.00p 6,520.00p 6,395.00p 6,435.00p 83254
21/01/2019 6,395.00p 6,520.00p 6,350.00p 6,485.00p 84787
18/01/2019 6,315.00p 6,435.00p 6,275.00p 6,405.00p 114951
17/01/2019 6,255.00p 6,335.00p 6,245.00p 6,295.00p 135628
16/01/2019 6,365.00p 6,365.00p 6,235.00p 6,315.00p 108786
15/01/2019 6,335.00p 6,370.00p 6,290.00p 6,325.00p 130337
14/01/2019 6,375.00p 6,430.00p 6,305.00p 6,325.00p 110178
11/01/2019 6,500.00p 6,535.00p 6,375.00p 6,405.00p 112931
10/01/2019 6,510.00p 6,520.00p 6,415.00p 6,510.00p 116616
09/01/2019 6,480.00p 6,585.00p 6,415.00p 6,530.00p 181058
08/01/2019 6,240.00p 6,435.00p 6,165.00p 6,415.00p 127242
07/01/2019 6,175.00p 6,230.00p 6,045.00p 6,200.00p 162366
04/01/2019 5,985.00p 6,150.00p 5,965.00p 6,110.00p 160274
03/01/2019 6,130.00p 6,130.00p 5,935.00p 5,950.00p 136214
02/01/2019 6,180.00p 6,210.00p 6,080.00p 6,160.00p 99342
31/12/2018 6,205.00p 6,280.00p 6,184.95p 6,240.00p 28419
28/12/2018 6,150.00p 6,200.00p 6,080.00p 6,155.00p 90501
27/12/2018 6,145.00p 6,210.00p 6,005.00p 6,045.00p 157299
24/12/2018 5,920.00p 6,120.00p 5,890.00p 6,070.00p 34211
21/12/2018 6,030.00p 6,085.00p 5,875.00p 5,900.00p 1275224
20/12/2018 5,900.00p 6,070.00p 5,890.00p 6,000.00p 188805
19/12/2018 6,055.00p 6,055.00p 5,930.00p 6,005.00p 150547
18/12/2018 5,925.00p 6,090.00p 5,875.00p 6,090.00p 213247
17/12/2018 6,100.00p 6,110.00p 5,935.00p 5,935.00p 205291
14/12/2018 6,230.00p 6,300.00p 6,100.00p 6,100.00p 160595
13/12/2018 6,380.00p 6,405.00p 6,275.00p 6,315.00p 119937
12/12/2018 6,215.00p 6,330.00p 6,145.00p 6,330.00p 114950
11/12/2018 6,110.00p 6,210.00p 6,005.00p 6,165.00p 142443
10/12/2018 6,040.00p 6,170.00p 6,005.00p 6,110.00p 112104
07/12/2018 6,070.00p 6,240.00p 6,065.00p 6,095.00p 165433
06/12/2018 6,105.00p 6,145.00p 5,975.00p 6,010.00p 154720
05/12/2018 6,275.00p 6,365.00p 6,210.00p 6,210.00p 147084
04/12/2018 6,310.00p 6,450.00p 6,285.00p 6,325.00p 166739
03/12/2018 6,270.00p 6,465.00p 6,260.00p 6,340.00p 136360
30/11/2018 6,150.00p 6,225.00p 6,090.00p 6,135.00p 123120
29/11/2018 6,245.00p 6,325.00p 6,140.00p 6,195.00p 110002
28/11/2018 6,160.00p 6,210.00p 6,060.00p 6,185.00p 134500

*Close Price adjusted for both dividends and splits