Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2011 1,350.00p 1,363.00p 1,293.00p 1,311.00p 307271
12/09/2011 1,359.00p 1,368.00p 1,324.00p 1,346.00p 133685
09/09/2011 1,419.00p 1,433.00p 1,369.00p 1,381.00p 221595
08/09/2011 1,457.00p 1,457.00p 1,410.00p 1,433.00p 242800
07/09/2011 1,427.00p 1,479.00p 1,427.00p 1,453.00p 300945
06/09/2011 1,410.00p 1,442.00p 1,386.00p 1,404.00p 160908
05/09/2011 1,432.00p 1,454.00p 1,405.00p 1,419.00p 230707
02/09/2011 1,507.00p 1,522.00p 1,458.00p 1,464.00p 363176
01/09/2011 1,431.00p 1,554.00p 1,406.00p 1,530.00p 546465
31/08/2011 1,382.00p 1,438.14p 1,372.00p 1,438.00p 498893
30/08/2011 1,375.00p 1,397.00p 1,357.00p 1,381.00p 279675
26/08/2011 1,380.00p 1,380.00p 1,326.00p 1,345.00p 278864
25/08/2011 1,408.00p 1,410.15p 1,356.00p 1,376.00p 251431
24/08/2011 1,373.00p 1,407.00p 1,373.00p 1,390.00p 307415
23/08/2011 1,309.00p 1,415.00p 1,280.00p 1,373.00p 752883
22/08/2011 1,294.00p 1,322.00p 1,270.00p 1,280.00p 255003
19/08/2011 1,332.00p 1,336.00p 1,265.00p 1,282.00p 448282
18/08/2011 1,394.00p 1,418.00p 1,324.00p 1,338.00p 277834
17/08/2011 1,385.00p 1,425.00p 1,385.00p 1,404.00p 303723
16/08/2011 1,400.00p 1,416.00p 1,377.00p 1,397.00p 300645
15/08/2011 1,360.00p 1,438.00p 1,360.00p 1,407.00p 510212
12/08/2011 1,299.00p 1,357.28p 1,261.00p 1,349.00p 299398
11/08/2011 1,310.00p 1,320.00p 1,218.00p 1,289.00p 601685
10/08/2011 1,307.00p 1,365.75p 1,271.00p 1,276.00p 536961
09/08/2011 1,235.00p 1,299.00p 1,189.00p 1,299.00p 649784
08/08/2011 1,315.00p 1,377.00p 1,229.00p 1,234.00p 484626
05/08/2011 1,314.00p 1,575.75p 1,282.00p 1,335.00p 535316
04/08/2011 1,428.00p 1,439.00p 1,337.00p 1,350.00p 470492
03/08/2011 1,468.00p 1,479.00p 1,393.00p 1,415.00p 705533
02/08/2011 1,577.00p 1,593.00p 1,487.00p 1,495.00p 376021
01/08/2011 1,590.00p 1,612.00p 1,561.00p 1,582.00p 297613
29/07/2011 1,551.00p 1,579.00p 1,540.00p 1,570.00p 330604
28/07/2011 1,604.00p 1,637.00p 1,561.00p 1,565.00p 264454
27/07/2011 1,665.00p 1,672.00p 1,616.00p 1,626.00p 197588
26/07/2011 1,665.00p 1,673.00p 1,650.00p 1,663.00p 198546
25/07/2011 1,641.00p 1,677.00p 1,641.00p 1,664.00p 218434
22/07/2011 1,655.00p 1,667.00p 1,641.00p 1,663.00p 285699
21/07/2011 1,647.00p 1,667.00p 1,627.00p 1,650.00p 388039
20/07/2011 1,648.00p 1,674.00p 1,644.00p 1,647.00p 202202
19/07/2011 1,659.00p 1,668.00p 1,639.00p 1,645.00p 162615
18/07/2011 1,639.00p 1,677.00p 1,637.00p 1,645.00p 266757
15/07/2011 1,702.00p 1,712.75p 1,626.00p 1,645.00p 313281
14/07/2011 1,602.00p 1,694.00p 1,602.00p 1,679.00p 398345
13/07/2011 1,590.00p 1,653.00p 1,590.00p 1,638.00p 346122
12/07/2011 1,597.00p 1,615.00p 1,543.00p 1,598.00p 288415
11/07/2011 1,632.00p 1,646.00p 1,598.00p 1,603.00p 177311
08/07/2011 1,646.00p 1,659.00p 1,632.00p 1,647.00p 458226
07/07/2011 1,648.00p 1,656.00p 1,626.00p 1,635.00p 245736
06/07/2011 1,633.00p 1,654.00p 1,627.00p 1,632.00p 247736
05/07/2011 1,610.00p 1,633.00p 1,610.00p 1,631.00p 140587
04/07/2011 1,610.00p 1,631.00p 1,602.00p 1,607.00p 196897
01/07/2011 1,600.00p 1,626.00p 1,580.61p 1,610.00p 121030
30/06/2011 1,572.00p 1,600.00p 1,571.00p 1,592.00p 270480
29/06/2011 1,554.00p 1,576.00p 1,549.00p 1,575.00p 411717
28/06/2011 1,519.00p 1,551.00p 1,511.00p 1,538.00p 127135
27/06/2011 1,515.00p 1,540.00p 1,506.00p 1,519.00p 86125
24/06/2011 1,551.00p 1,558.00p 1,508.00p 1,524.00p 285456
23/06/2011 1,538.00p 1,544.00p 1,505.40p 1,522.00p 209085
22/06/2011 1,552.00p 1,561.67p 1,531.00p 1,538.00p 206304
21/06/2011 1,529.00p 1,550.00p 1,506.00p 1,549.00p 204333
20/06/2011 1,525.00p 1,549.00p 1,510.00p 1,521.00p 198256
17/06/2011 1,536.00p 1,562.00p 1,504.00p 1,555.00p 608531
16/06/2011 1,566.00p 1,585.00p 1,535.00p 1,535.00p 279648
15/06/2011 1,552.00p 1,602.00p 1,535.00p 1,581.00p 245994
14/06/2011 1,541.00p 1,557.00p 1,525.00p 1,549.00p 190685
13/06/2011 1,519.00p 1,544.00p 1,517.00p 1,539.00p 156974
10/06/2011 1,532.00p 1,561.00p 1,521.00p 1,522.00p 327686
09/06/2011 1,506.00p 1,529.00p 1,493.00p 1,521.00p 131549
08/06/2011 1,535.00p 1,535.00p 1,499.00p 1,505.00p 200955
07/06/2011 1,536.00p 1,542.00p 1,532.00p 1,533.00p 166678
06/06/2011 1,525.00p 1,549.00p 1,522.00p 1,539.00p 135771
03/06/2011 1,542.00p 1,560.67p 1,522.00p 1,539.00p 154401
02/06/2011 1,566.00p 1,573.00p 1,528.00p 1,532.00p 216516
01/06/2011 1,555.00p 1,579.00p 1,539.00p 1,568.00p 411488
31/05/2011 1,542.00p 1,585.00p 1,532.00p 1,575.00p 227060
27/05/2011 1,533.00p 1,550.00p 1,528.00p 1,546.00p 115064
26/05/2011 1,518.00p 1,522.00p 1,508.50p 1,516.00p 154517
25/05/2011 1,506.00p 1,521.60p 1,488.00p 1,512.00p 95584
24/05/2011 1,465.00p 1,536.00p 1,465.00p 1,523.00p 226890
23/05/2011 1,524.00p 1,540.00p 1,488.00p 1,490.00p 135433
20/05/2011 1,562.00p 1,571.00p 1,534.50p 1,540.00p 118328
19/05/2011 1,561.00p 1,566.00p 1,547.00p 1,558.00p 193034
18/05/2011 1,518.00p 1,553.00p 1,518.00p 1,549.00p 289406
17/05/2011 1,538.00p 1,550.00p 1,515.00p 1,518.00p 138440
16/05/2011 1,569.00p 1,578.00p 1,524.00p 1,539.00p 220170
13/05/2011 1,530.00p 1,573.00p 1,515.00p 1,551.00p 520506
12/05/2011 1,496.00p 1,507.00p 1,480.00p 1,491.00p 119869
11/05/2011 1,516.00p 1,547.00p 1,505.00p 1,507.00p 149349
10/05/2011 1,483.00p 1,528.00p 1,481.00p 1,520.00p 185204
09/05/2011 1,462.00p 1,489.00p 1,462.00p 1,474.00p 199714
06/05/2011 1,465.00p 1,479.00p 1,455.00p 1,473.00p 133631
05/05/2011 1,480.00p 1,488.00p 1,457.00p 1,460.00p 203117
04/05/2011 1,498.00p 1,516.00p 1,470.00p 1,478.00p 219675
03/05/2011 1,480.00p 1,528.00p 1,480.00p 1,507.00p 245898
28/04/2011 1,473.00p 1,501.00p 1,472.00p 1,483.00p 215145
27/04/2011 1,420.00p 1,526.00p 1,419.00p 1,473.00p 494243
26/04/2011 1,394.00p 1,433.00p 1,394.00p 1,423.00p 102121
21/04/2011 1,391.00p 1,410.00p 1,385.00p 1,402.00p 119988
20/04/2011 1,377.00p 1,400.00p 1,375.00p 1,393.00p 158447
19/04/2011 1,341.00p 1,377.00p 1,329.00p 1,374.00p 161136
18/04/2011 1,371.00p 1,371.00p 1,323.00p 1,334.00p 210936
15/04/2011 1,372.00p 1,377.00p 1,355.00p 1,368.00p 173455
14/04/2011 1,376.00p 1,381.00p 1,355.00p 1,366.00p 158322
13/04/2011 1,379.00p 1,390.00p 1,369.00p 1,377.00p 164347
12/04/2011 1,411.00p 1,412.00p 1,376.00p 1,380.00p 144115
11/04/2011 1,433.00p 1,433.00p 1,403.50p 1,413.00p 137710
08/04/2011 1,430.00p 1,443.00p 1,426.00p 1,433.00p 126113
07/04/2011 1,431.00p 1,431.00p 1,400.00p 1,420.00p 189421
06/04/2011 1,435.00p 1,450.00p 1,424.00p 1,433.00p 221837
05/04/2011 1,417.00p 1,459.00p 1,410.00p 1,435.00p 352717
04/04/2011 1,401.00p 1,427.00p 1,394.00p 1,415.00p 192401
01/04/2011 1,377.00p 1,408.00p 1,361.00p 1,407.00p 294984
31/03/2011 1,396.00p 1,401.00p 1,354.00p 1,363.00p 300233
30/03/2011 1,370.00p 1,400.00p 1,365.00p 1,398.00p 245336
29/03/2011 1,377.00p 1,379.00p 1,355.00p 1,376.00p 175904
28/03/2011 1,380.00p 1,381.00p 1,363.00p 1,369.00p 140549
25/03/2011 1,369.00p 1,389.53p 1,369.00p 1,372.00p 193422
24/03/2011 1,353.00p 1,384.00p 1,343.00p 1,379.00p 198626
23/03/2011 1,352.00p 1,369.00p 1,350.00p 1,357.00p 198800
22/03/2011 1,372.00p 1,372.00p 1,354.00p 1,361.00p 184395
21/03/2011 1,369.00p 1,376.00p 1,356.00p 1,365.00p 291511
18/03/2011 1,332.00p 1,358.00p 1,332.00p 1,354.00p 532671
17/03/2011 1,330.00p 1,349.00p 1,322.00p 1,330.00p 415698
16/03/2011 1,334.00p 1,360.00p 1,293.00p 1,333.00p 455986
15/03/2011 1,338.00p 1,350.00p 1,293.00p 1,339.00p 479922
14/03/2011 1,377.00p 1,387.00p 1,354.00p 1,373.00p 404646
11/03/2011 1,396.00p 1,396.00p 1,349.03p 1,367.00p 316921
10/03/2011 1,445.00p 1,452.00p 1,385.00p 1,401.00p 505080
09/03/2011 1,430.00p 1,455.00p 1,426.00p 1,451.00p 379303
08/03/2011 1,433.00p 1,440.00p 1,423.00p 1,432.00p 508910
07/03/2011 1,407.00p 1,451.00p 1,392.00p 1,434.00p 230857
04/03/2011 1,390.00p 1,422.00p 1,390.00p 1,405.00p 202073
03/03/2011 1,406.00p 1,429.00p 1,401.00p 1,411.00p 216742
02/03/2011 1,405.00p 1,412.00p 1,388.00p 1,403.00p 364813
01/03/2011 1,418.00p 1,435.00p 1,395.00p 1,412.00p 280164
28/02/2011 1,400.00p 1,402.00p 1,355.00p 1,394.00p 477545
25/02/2011 1,264.00p 1,417.00p 1,260.00p 1,401.00p 848072
24/02/2011 1,290.00p 1,299.00p 1,244.00p 1,251.00p 226471
23/02/2011 1,315.00p 1,326.00p 1,268.00p 1,268.00p 273272
22/02/2011 1,330.00p 1,331.21p 1,295.00p 1,305.00p 156780
21/02/2011 1,335.00p 1,356.44p 1,332.00p 1,337.00p 121557
18/02/2011 1,347.00p 1,358.00p 1,322.00p 1,341.00p 331330
17/02/2011 1,329.00p 1,357.00p 1,313.00p 1,351.00p 483198
16/02/2011 1,321.00p 1,334.00p 1,298.64p 1,324.00p 332331
15/02/2011 1,350.00p 1,357.00p 1,320.00p 1,330.00p 239186
14/02/2011 1,361.00p 1,384.00p 1,354.00p 1,357.00p 659094
11/02/2011 1,368.00p 1,379.00p 1,344.00p 1,370.00p 295065
10/02/2011 1,350.00p 1,376.00p 1,341.00p 1,376.00p 383557
09/02/2011 1,376.00p 1,376.00p 1,349.00p 1,350.00p 185547
08/02/2011 1,380.00p 1,395.00p 1,365.00p 1,369.00p 268598
07/02/2011 1,366.00p 1,387.67p 1,366.00p 1,384.00p 130712
04/02/2011 1,361.00p 1,374.00p 1,344.00p 1,370.00p 147809
03/02/2011 1,355.00p 1,370.00p 1,339.00p 1,351.00p 172325
02/02/2011 1,413.00p 1,419.42p 1,344.00p 1,354.00p 431031
01/02/2011 1,369.00p 1,430.00p 1,366.00p 1,401.00p 661000
31/01/2011 1,334.00p 1,366.00p 1,322.00p 1,350.00p 500402
28/01/2011 1,314.00p 1,347.00p 1,302.00p 1,346.00p 268439
27/01/2011 1,332.00p 1,344.78p 1,304.00p 1,310.00p 337616
26/01/2011 1,316.00p 1,354.00p 1,316.00p 1,337.00p 297104
25/01/2011 1,314.00p 1,324.00p 1,304.00p 1,310.00p 250042
24/01/2011 1,316.00p 1,316.04p 1,296.00p 1,302.00p 132269
21/01/2011 1,333.00p 1,374.74p 1,301.00p 1,307.00p 355436
20/01/2011 1,385.00p 1,385.00p 1,320.00p 1,325.00p 348661
19/01/2011 1,428.00p 1,433.00p 1,372.00p 1,382.00p 550175
18/01/2011 1,409.00p 1,442.00p 1,389.77p 1,418.00p 469331
17/01/2011 1,390.00p 1,416.00p 1,373.00p 1,388.00p 619595
14/01/2011 1,340.00p 1,400.00p 1,335.00p 1,380.00p 1507691
13/01/2011 1,288.00p 1,300.00p 1,266.00p 1,290.00p 364352
12/01/2011 1,312.00p 1,312.00p 1,291.00p 1,294.00p 359213
11/01/2011 1,310.00p 1,312.00p 1,299.00p 1,299.00p 367528
10/01/2011 1,309.00p 1,309.00p 1,294.62p 1,304.00p 759756
07/01/2011 1,313.00p 1,320.00p 1,303.00p 1,304.00p 192577
06/01/2011 1,322.00p 1,324.00p 1,304.00p 1,310.00p 802998
05/01/2011 1,326.00p 1,342.70p 1,310.00p 1,310.00p 142431
04/01/2011 1,311.00p 1,346.00p 1,304.00p 1,335.00p 168812
31/12/2010 1,322.00p 1,338.00p 1,310.00p 1,311.00p 19088
30/12/2010 1,324.00p 1,326.00p 1,309.00p 1,316.00p 59189
29/12/2010 1,340.00p 1,340.00p 1,304.00p 1,320.00p 104763
24/12/2010 1,318.00p 1,325.00p 1,303.00p 1,325.00p 5412
23/12/2010 1,336.00p 1,336.00p 1,317.00p 1,323.00p 151179
22/12/2010 1,329.00p 1,337.00p 1,324.00p 1,326.00p 119647
21/12/2010 1,298.00p 1,331.48p 1,298.00p 1,320.00p 145795
20/12/2010 1,290.00p 1,299.00p 1,275.17p 1,296.00p 170251
17/12/2010 1,281.00p 1,285.00p 1,270.00p 1,280.00p 441105
16/12/2010 1,284.00p 1,284.00p 1,271.00p 1,274.00p 716317
15/12/2010 1,295.00p 1,306.00p 1,273.00p 1,278.00p 664754
14/12/2010 1,271.00p 1,301.00p 1,262.00p 1,295.00p 1693697
13/12/2010 1,232.00p 1,269.00p 1,228.00p 1,267.00p 643331
10/12/2010 1,219.00p 1,220.00p 1,205.00p 1,214.00p 448238
09/12/2010 1,220.00p 1,220.00p 1,203.00p 1,211.00p 82620
08/12/2010 1,222.00p 1,225.00p 1,201.00p 1,205.00p 346926
07/12/2010 1,217.00p 1,228.00p 1,204.00p 1,220.00p 451734
06/12/2010 1,216.00p 1,216.00p 1,189.00p 1,210.00p 90640
03/12/2010 1,209.00p 1,232.00p 1,199.00p 1,206.00p 242945
02/12/2010 1,170.00p 1,193.00p 1,164.00p 1,187.00p 423522
01/12/2010 1,143.00p 1,175.00p 1,143.00p 1,165.00p 207302
30/11/2010 1,161.00p 1,166.00p 1,132.00p 1,141.00p 209455
29/11/2010 1,183.00p 1,183.00p 1,156.00p 1,156.00p 171015
26/11/2010 1,180.00p 1,187.00p 1,168.00p 1,180.00p 115804
25/11/2010 1,203.00p 1,203.00p 1,185.00p 1,187.00p 78208

*Close Price adjusted for both dividends and splits