Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/11/2010 1,189.00p 1,203.00p 1,172.03p 1,190.00p 227596
23/11/2010 1,207.00p 1,208.00p 1,175.00p 1,175.00p 401148
22/11/2010 1,227.00p 1,233.00p 1,211.00p 1,218.00p 93187
19/11/2010 1,195.00p 1,225.00p 1,194.76p 1,221.00p 170335
18/11/2010 1,200.00p 1,204.00p 1,190.00p 1,202.00p 124550
17/11/2010 1,173.00p 1,189.00p 1,173.00p 1,189.00p 102326
16/11/2010 1,222.00p 1,224.00p 1,179.00p 1,181.00p 198802
15/11/2010 1,172.00p 1,234.00p 1,167.02p 1,222.00p 741762
12/11/2010 1,125.00p 1,200.00p 1,122.00p 1,180.00p 421916
11/11/2010 1,128.00p 1,131.73p 1,119.00p 1,122.00p 197018
10/11/2010 1,141.00p 1,141.00p 1,119.50p 1,132.00p 98786
09/11/2010 1,123.00p 1,142.00p 1,120.00p 1,136.00p 129086
08/11/2010 1,116.00p 1,125.00p 1,110.00p 1,122.00p 47650
05/11/2010 1,111.00p 1,123.00p 1,108.00p 1,122.00p 96670
04/11/2010 1,117.00p 1,140.00p 1,110.00p 1,113.00p 280990
03/11/2010 1,125.00p 1,131.00p 1,113.00p 1,126.00p 557807
02/11/2010 1,122.00p 1,146.00p 1,118.00p 1,132.00p 59929
01/11/2010 1,137.00p 1,143.00p 1,118.00p 1,118.00p 120471
29/10/2010 1,116.00p 1,146.00p 1,116.00p 1,129.00p 554949
28/10/2010 1,124.00p 1,145.00p 1,115.00p 1,122.00p 184357
27/10/2010 1,118.00p 1,126.00p 1,109.00p 1,118.00p 152593
26/10/2010 1,113.00p 1,129.00p 1,110.00p 1,118.00p 295325
25/10/2010 1,100.00p 1,114.00p 1,093.20p 1,112.00p 99092
22/10/2010 1,085.00p 1,110.00p 1,085.00p 1,108.00p 117761
21/10/2010 1,089.00p 1,101.00p 1,085.00p 1,093.00p 345521
20/10/2010 1,102.00p 1,102.00p 1,080.00p 1,097.00p 59939
19/10/2010 1,105.00p 1,116.00p 1,095.00p 1,095.00p 83733
18/10/2010 1,090.00p 1,108.00p 1,087.00p 1,101.00p 92658
15/10/2010 1,110.00p 1,111.30p 1,088.00p 1,089.00p 117011
14/10/2010 1,119.00p 1,128.00p 1,110.00p 1,110.00p 84587
13/10/2010 1,100.00p 1,112.00p 1,086.00p 1,110.00p 212425
12/10/2010 1,110.00p 1,110.00p 1,094.00p 1,105.00p 134471
11/10/2010 1,121.00p 1,121.00p 1,101.00p 1,105.00p 87542
08/10/2010 1,114.00p 1,117.95p 1,102.15p 1,105.00p 89795
07/10/2010 1,104.00p 1,125.00p 1,085.00p 1,110.00p 130419
06/10/2010 1,086.00p 1,108.00p 1,075.00p 1,107.00p 110997
05/10/2010 1,081.00p 1,089.35p 1,072.00p 1,075.00p 186259
04/10/2010 1,091.00p 1,091.00p 1,073.00p 1,084.00p 180085
01/10/2010 1,096.00p 1,117.65p 1,077.00p 1,084.00p 226235
30/09/2010 1,051.00p 1,083.00p 1,047.00p 1,073.00p 246159
29/09/2010 1,058.00p 1,062.16p 1,043.00p 1,051.00p 140995
28/09/2010 1,032.00p 1,074.00p 1,030.00p 1,060.00p 225851
27/09/2010 1,027.00p 1,046.79p 1,027.00p 1,043.00p 98092
24/09/2010 1,008.00p 1,031.00p 1,002.00p 1,016.00p 142273
23/09/2010 1,019.00p 1,025.00p 1,004.00p 1,005.00p 118743
22/09/2010 1,025.00p 1,032.79p 1,012.00p 1,018.00p 159312
21/09/2010 1,006.00p 1,024.00p 1,001.86p 1,018.00p 115298
20/09/2010 1,008.00p 1,013.00p 999.50p 1,009.00p 91601
17/09/2010 1,004.00p 1,016.00p 996.50p 998.00p 407640
16/09/2010 1,025.00p 1,025.21p 1,005.00p 1,005.00p 71015
15/09/2010 1,019.00p 1,024.00p 998.00p 1,020.00p 137685
14/09/2010 1,008.00p 1,022.00p 1,007.00p 1,010.00p 167544
13/09/2010 1,043.00p 1,043.00p 996.50p 999.00p 194530
10/09/2010 1,016.00p 1,040.86p 1,011.00p 1,019.00p 136061
09/09/2010 983.50p 1,012.00p 982.00p 1,012.00p 187466
08/09/2010 966.50p 975.00p 959.00p 968.00p 105912
07/09/2010 959.50p 972.50p 952.50p 963.00p 99818
06/09/2010 950.00p 973.00p 949.50p 964.50p 159672
03/09/2010 916.50p 950.00p 904.76p 942.00p 139656
02/09/2010 923.00p 927.00p 916.00p 923.00p 288131
01/09/2010 878.00p 922.50p 875.00p 919.00p 165380
31/08/2010 893.00p 895.50p 873.00p 878.50p 317687
27/08/2010 887.00p 905.00p 883.00p 888.00p 281517
26/08/2010 881.00p 885.00p 870.50p 873.50p 141498
25/08/2010 872.00p 886.00p 860.50p 880.00p 264226
24/08/2010 904.00p 904.00p 851.00p 869.50p 328648
23/08/2010 902.50p 911.50p 891.50p 910.50p 103400
20/08/2010 895.50p 900.50p 883.00p 889.00p 72183
19/08/2010 898.50p 898.50p 879.00p 891.00p 125425
18/08/2010 885.50p 898.00p 885.00p 892.00p 116969
17/08/2010 903.00p 912.00p 882.00p 891.50p 336903
16/08/2010 900.50p 900.50p 879.50p 883.00p 124775
13/08/2010 894.50p 913.00p 889.00p 894.00p 136140
12/08/2010 906.50p 906.50p 890.00p 890.50p 140523
11/08/2010 919.00p 933.50p 896.50p 898.00p 462090
10/08/2010 933.50p 940.50p 916.50p 930.50p 108082
09/08/2010 916.00p 935.00p 916.00p 931.50p 69657
06/08/2010 922.50p 932.50p 911.50p 915.50p 82239
05/08/2010 892.50p 917.50p 888.00p 915.00p 104399
04/08/2010 904.00p 910.00p 893.50p 896.50p 87838
03/08/2010 920.00p 925.50p 899.00p 912.50p 157483
02/08/2010 909.50p 938.00p 903.00p 926.50p 186892
30/07/2010 894.50p 906.50p 876.00p 904.50p 195397
29/07/2010 889.50p 903.00p 884.50p 893.00p 143570
28/07/2010 885.50p 895.00p 883.00p 890.50p 143300
27/07/2010 906.50p 906.50p 885.50p 888.50p 159168
26/07/2010 898.50p 898.50p 886.00p 897.50p 92731
23/07/2010 886.00p 897.50p 880.00p 892.00p 423170
22/07/2010 881.00p 885.00p 872.00p 884.50p 376840
21/07/2010 887.00p 889.50p 875.50p 882.50p 275181
20/07/2010 916.50p 936.50p 867.50p 875.50p 417462
19/07/2010 900.50p 914.00p 885.00p 895.00p 225984
16/07/2010 883.00p 949.00p 860.00p 891.50p 530280
15/07/2010 854.50p 855.50p 833.00p 835.50p 125411
14/07/2010 843.00p 864.00p 837.50p 850.50p 482164
13/07/2010 803.50p 836.00p 801.00p 836.00p 157478
12/07/2010 794.00p 800.50p 793.50p 800.00p 105930
09/07/2010 789.00p 798.00p 786.51p 796.50p 392699
08/07/2010 770.50p 795.00p 753.50p 791.50p 159949
07/07/2010 750.50p 764.50p 740.50p 762.00p 125770
06/07/2010 752.50p 770.00p 747.50p 762.00p 206146
05/07/2010 747.50p 752.00p 740.50p 749.00p 118446
02/07/2010 742.00p 754.00p 736.00p 750.50p 334109
01/07/2010 762.00p 762.00p 740.50p 740.50p 129275
30/06/2010 767.50p 797.00p 767.50p 776.00p 192295
29/06/2010 774.50p 786.50p 765.50p 765.50p 111696
28/06/2010 778.50p 788.50p 778.50p 787.50p 85907
25/06/2010 785.00p 794.00p 778.00p 778.50p 126014
24/06/2010 791.00p 796.50p 780.50p 784.00p 222465
23/06/2010 791.00p 802.00p 789.50p 789.50p 197475
22/06/2010 814.50p 814.50p 797.00p 802.00p 170230
21/06/2010 825.00p 828.00p 813.00p 814.50p 202819
18/06/2010 806.50p 825.00p 806.50p 807.50p 708939
17/06/2010 820.50p 827.00p 811.00p 816.50p 68251
16/06/2010 833.50p 833.50p 815.50p 816.00p 74516
15/06/2010 809.00p 828.00p 809.00p 825.00p 94859
14/06/2010 820.00p 820.00p 801.50p 807.50p 167142
11/06/2010 818.50p 820.00p 806.00p 810.00p 73092
10/06/2010 815.50p 830.00p 809.50p 818.00p 169899
09/06/2010 809.50p 820.00p 793.50p 809.50p 217392
08/06/2010 799.00p 804.00p 787.00p 800.00p 202612
07/06/2010 802.00p 809.00p 783.50p 791.50p 103364
04/06/2010 825.50p 825.50p 797.75p 802.00p 153498
03/06/2010 822.00p 824.00p 815.50p 820.00p 174347
02/06/2010 791.50p 800.50p 772.00p 798.50p 141739
01/06/2010 819.50p 819.50p 792.50p 800.00p 195188
28/05/2010 830.00p 833.50p 822.00p 822.00p 302963
27/05/2010 825.50p 825.50p 809.50p 822.50p 225313
26/05/2010 796.00p 820.00p 796.00p 817.00p 274798
25/05/2010 817.00p 822.00p 805.50p 807.50p 151774
24/05/2010 837.50p 848.00p 821.00p 838.00p 144743
21/05/2010 845.00p 852.50p 825.50p 836.00p 198184
20/05/2010 857.50p 869.50p 841.01p 852.00p 453850
19/05/2010 875.50p 876.50p 859.00p 860.00p 209365
18/05/2010 890.50p 890.50p 879.50p 883.00p 124905
17/05/2010 880.00p 891.00p 878.00p 885.00p 147661
14/05/2010 906.00p 928.00p 884.50p 890.00p 153329
13/05/2010 913.50p 923.00p 902.00p 915.00p 114813
12/05/2010 878.50p 911.00p 876.00p 899.00p 244314
11/05/2010 877.00p 885.48p 860.00p 885.00p 160875
10/05/2010 862.50p 889.50p 861.00p 886.00p 136850
07/05/2010 844.50p 859.00p 836.00p 839.50p 318567
06/05/2010 865.00p 888.00p 847.00p 867.50p 307496
05/05/2010 880.50p 880.50p 860.00p 868.50p 174143
04/05/2010 923.00p 923.00p 873.00p 879.50p 237351
30/04/2010 915.50p 923.00p 900.00p 900.50p 162180
29/04/2010 901.50p 915.00p 898.50p 911.00p 190092
28/04/2010 908.00p 914.50p 899.50p 899.50p 234040
27/04/2010 918.00p 922.50p 911.50p 912.50p 159631
26/04/2010 916.00p 922.00p 913.50p 917.00p 189063
23/04/2010 899.00p 920.00p 899.00p 911.00p 213863
22/04/2010 897.00p 908.00p 892.50p 905.00p 173618
21/04/2010 898.00p 915.50p 898.00p 910.00p 160608
20/04/2010 901.00p 911.00p 895.00p 905.00p 245569
19/04/2010 890.00p 900.00p 890.00p 895.00p 98523
16/04/2010 899.50p 909.00p 890.00p 891.50p 147300
15/04/2010 892.00p 911.00p 882.04p 902.50p 218113
14/04/2010 843.00p 889.50p 839.40p 889.00p 566424
13/04/2010 837.50p 843.00p 833.00p 835.50p 45893
12/04/2010 855.50p 855.50p 841.00p 841.00p 36696
09/04/2010 845.00p 853.50p 844.00p 845.00p 43171
08/04/2010 845.50p 845.50p 829.00p 845.00p 322811
07/04/2010 852.00p 856.39p 841.00p 843.50p 47042
06/04/2010 844.00p 857.50p 837.50p 847.50p 138503
01/04/2010 836.00p 837.50p 827.50p 837.50p 232785
31/03/2010 831.00p 836.50p 824.00p 827.50p 812551
30/03/2010 827.50p 829.50p 820.00p 824.00p 48362
29/03/2010 824.50p 826.00p 812.00p 821.00p 165942
26/03/2010 822.50p 830.00p 820.50p 828.00p 70406
25/03/2010 824.50p 830.50p 820.75p 828.50p 64749
24/03/2010 824.00p 830.50p 810.00p 820.00p 148266
23/03/2010 823.00p 823.00p 815.50p 817.50p 71178
22/03/2010 817.50p 824.00p 811.00p 819.50p 69630
19/03/2010 833.50p 845.00p 820.00p 821.00p 426827
18/03/2010 828.50p 835.00p 828.50p 835.00p 96835
17/03/2010 831.50p 831.50p 823.50p 830.50p 154543
16/03/2010 824.50p 830.00p 822.00p 822.00p 51055
15/03/2010 831.00p 831.00p 818.00p 825.00p 76973
12/03/2010 825.50p 837.50p 820.50p 827.00p 55994
11/03/2010 823.00p 835.50p 820.50p 822.00p 146990
10/03/2010 828.50p 834.50p 822.50p 830.50p 101331
09/03/2010 812.50p 834.50p 812.50p 830.00p 122428
08/03/2010 815.00p 822.00p 811.00p 815.00p 127907
05/03/2010 817.00p 819.00p 810.00p 818.50p 171021
04/03/2010 801.50p 816.00p 801.50p 812.50p 146244
03/03/2010 816.50p 817.50p 801.50p 810.00p 352126
02/03/2010 805.50p 824.50p 805.50p 821.50p 144623
01/03/2010 800.00p 809.50p 789.00p 806.00p 146419
26/02/2010 780.00p 795.00p 775.00p 788.00p 497922
25/02/2010 785.00p 797.00p 774.50p 774.50p 602158
24/02/2010 778.50p 792.00p 778.50p 788.50p 284745
23/02/2010 792.00p 792.00p 783.00p 791.50p 539307
22/02/2010 771.50p 795.00p 771.50p 795.00p 187043
19/02/2010 757.00p 783.50p 757.00p 782.50p 90772
18/02/2010 766.00p 773.00p 761.00p 768.00p 56978
17/02/2010 755.00p 767.50p 751.50p 762.00p 117233
16/02/2010 744.00p 751.50p 744.00p 750.00p 50622
15/02/2010 754.50p 754.50p 740.00p 747.50p 131712
12/02/2010 764.50p 764.50p 731.50p 746.00p 133355
11/02/2010 749.50p 765.00p 749.50p 756.00p 213243

*Close Price adjusted for both dividends and splits