Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2021 3,143.00p 3,158.00p 3,116.00p 3,140.00p 264380
09/03/2021 3,180.00p 3,180.00p 3,123.00p 3,158.00p 168395
08/03/2021 3,083.00p 3,143.00p 3,083.00p 3,143.00p 247693
05/03/2021 3,087.00p 3,138.00p 3,053.00p 3,095.00p 258965
04/03/2021 3,084.00p 3,122.00p 3,067.00p 3,087.00p 264879
03/03/2021 3,165.00p 3,214.00p 3,120.00p 3,131.00p 299913
02/03/2021 3,119.00p 3,231.00p 3,119.00p 3,165.00p 268137
01/03/2021 3,087.00p 3,144.00p 3,086.00p 3,144.00p 315121
26/02/2021 2,945.00p 3,076.00p 2,945.00p 3,034.00p 428580
25/02/2021 3,173.00p 3,173.00p 2,959.00p 3,017.00p 474719
24/02/2021 3,086.00p 3,116.00p 3,051.00p 3,098.00p 213645
23/02/2021 3,152.00p 3,172.00p 3,062.00p 3,086.00p 219150
22/02/2021 3,101.00p 3,145.00p 3,076.00p 3,128.00p 213397
19/02/2021 3,060.00p 3,112.00p 3,060.00p 3,093.00p 242106
18/02/2021 3,119.00p 3,168.00p 3,097.00p 3,099.00p 180293
17/02/2021 3,196.00p 3,196.00p 3,129.00p 3,129.00p 193977
16/02/2021 3,256.00p 3,256.00p 3,169.00p 3,181.00p 181792
15/02/2021 3,150.00p 3,199.00p 3,150.00p 3,193.00p 95350
12/02/2021 3,158.00p 3,174.00p 3,113.00p 3,156.00p 176997
11/02/2021 3,104.00p 3,150.00p 3,104.00p 3,139.00p 176406
10/02/2021 3,133.00p 3,147.00p 3,113.00p 3,128.00p 237506
09/02/2021 3,142.00p 3,142.00p 3,079.00p 3,122.00p 207080
08/02/2021 3,092.00p 3,120.00p 2,990.00p 3,099.00p 168898
05/02/2021 3,074.00p 3,091.00p 3,035.00p 3,048.00p 189841
04/02/2021 3,093.00p 3,104.00p 3,061.00p 3,088.00p 175215
03/02/2021 3,124.00p 3,138.00p 3,075.00p 3,080.00p 207563
02/02/2021 3,029.00p 3,148.00p 3,029.00p 3,110.00p 275802
01/02/2021 3,062.00p 3,119.00p 3,058.00p 3,104.00p 163493
29/01/2021 3,079.00p 3,100.00p 3,030.00p 3,036.00p 279918
28/01/2021 2,995.00p 3,097.00p 2,995.00p 3,052.00p 190622
27/01/2021 3,044.00p 3,081.00p 3,026.00p 3,061.00p 259367
26/01/2021 3,155.00p 3,155.00p 3,055.00p 3,063.00p 291785
25/01/2021 3,095.00p 3,120.00p 3,057.00p 3,080.00p 310492
22/01/2021 3,175.00p 3,175.00p 3,075.00p 3,086.00p 224288
21/01/2021 3,185.00p 3,192.00p 3,099.00p 3,100.00p 228740
20/01/2021 3,090.00p 3,120.00p 3,062.00p 3,110.00p 312089
19/01/2021 3,104.00p 3,104.00p 3,008.00p 3,013.00p 328229
18/01/2021 3,090.00p 3,090.00p 3,036.00p 3,043.00p 116715
15/01/2021 2,997.00p 3,067.00p 2,997.00p 3,060.00p 290938
14/01/2021 2,972.00p 3,048.00p 2,951.00p 3,048.00p 241961
13/01/2021 3,029.00p 3,062.00p 2,915.00p 2,951.00p 366156
12/01/2021 3,049.00p 3,049.00p 2,964.00p 3,009.00p 199219
11/01/2021 3,154.00p 3,154.00p 3,007.80p 3,055.00p 260942
08/01/2021 3,060.00p 3,093.00p 3,033.00p 3,093.00p 305047
07/01/2021 3,000.00p 3,045.20p 2,931.00p 3,027.00p 181280
06/01/2021 2,874.00p 2,955.00p 2,865.00p 2,950.00p 227493
05/01/2021 2,880.00p 2,945.00p 2,880.00p 2,902.00p 189143
04/01/2021 2,864.00p 2,934.00p 2,864.00p 2,916.00p 204861
31/12/2020 2,874.00p 2,874.00p 2,818.00p 2,818.00p 114667
30/12/2020 2,933.00p 2,971.00p 2,900.00p 2,904.00p 96429
29/12/2020 2,916.00p 2,967.00p 2,903.00p 2,931.00p 202447
24/12/2020 2,863.00p 2,887.00p 2,855.83p 2,876.00p 22765
23/12/2020 2,898.00p 2,898.00p 2,849.00p 2,871.00p 133490
22/12/2020 2,834.00p 2,855.00p 2,804.00p 2,854.00p 165022
21/12/2020 2,748.00p 2,821.00p 2,737.00p 2,791.00p 194762
18/12/2020 2,834.00p 2,893.00p 2,815.00p 2,815.00p 411347
17/12/2020 2,786.00p 2,854.00p 2,786.00p 2,828.00p 329928
16/12/2020 2,847.00p 2,847.00p 2,809.00p 2,822.00p 382602
15/12/2020 2,833.00p 2,833.00p 2,795.00p 2,820.00p 232332
14/12/2020 2,836.00p 2,840.00p 2,793.00p 2,824.00p 274391
11/12/2020 2,800.00p 2,811.00p 2,757.00p 2,791.00p 308424
10/12/2020 2,869.00p 2,969.00p 2,805.00p 2,821.00p 274471
09/12/2020 2,847.00p 2,866.00p 2,813.00p 2,813.00p 139222
08/12/2020 2,798.00p 2,840.00p 2,768.00p 2,840.00p 176382
07/12/2020 2,853.00p 2,870.00p 2,789.00p 2,789.00p 308734
04/12/2020 2,854.00p 2,866.00p 2,814.00p 2,843.00p 202539
03/12/2020 2,816.00p 2,833.00p 2,783.00p 2,823.00p 280758
02/12/2020 2,757.00p 2,811.00p 2,732.00p 2,811.00p 352990
01/12/2020 2,701.00p 2,756.00p 2,664.00p 2,750.00p 432442
30/11/2020 2,628.00p 2,725.00p 2,628.00p 2,661.00p 281654
27/11/2020 2,648.00p 2,681.00p 2,613.00p 2,681.00p 353360
26/11/2020 2,640.00p 2,672.71p 2,626.00p 2,650.00p 137382
25/11/2020 2,691.00p 2,691.00p 2,635.00p 2,658.00p 221465
24/11/2020 2,677.00p 2,692.00p 2,657.00p 2,672.00p 189315
23/11/2020 2,720.00p 2,727.00p 2,660.00p 2,662.00p 169870
20/11/2020 2,682.00p 2,713.00p 2,654.18p 2,702.00p 166118
19/11/2020 2,649.00p 2,703.42p 2,649.00p 2,660.00p 208934
18/11/2020 2,695.00p 2,723.00p 2,692.00p 2,695.00p 202125
17/11/2020 2,716.00p 2,748.00p 2,689.00p 2,709.00p 218380
16/11/2020 2,691.00p 2,764.00p 2,664.00p 2,737.00p 283987
13/11/2020 2,614.00p 2,691.00p 2,614.00p 2,665.00p 178688
12/11/2020 2,670.00p 2,730.00p 2,663.00p 2,677.00p 220100
10/11/2020 2,548.00p 2,693.00p 2,548.00p 2,649.00p 319411
09/11/2020 2,550.00p 2,624.00p 2,520.00p 2,586.00p 270763
06/11/2020 2,545.00p 2,571.00p 2,520.00p 2,520.00p 172120
05/11/2020 2,509.00p 2,562.00p 2,508.00p 2,532.00p 217257
04/11/2020 2,448.00p 2,512.00p 2,448.00p 2,498.00p 202830
03/11/2020 2,482.00p 2,505.71p 2,467.00p 2,482.00p 153150
02/11/2020 2,470.00p 2,488.00p 2,429.00p 2,456.00p 175797
30/10/2020 2,434.00p 2,481.00p 2,422.00p 2,476.00p 220465
29/10/2020 2,461.00p 2,497.00p 2,430.00p 2,439.00p 199032
28/10/2020 2,469.00p 2,502.00p 2,452.00p 2,452.00p 217804
27/10/2020 2,565.00p 2,565.00p 2,510.00p 2,510.00p 125755
26/10/2020 2,542.00p 2,611.00p 2,542.00p 2,546.00p 162885
23/10/2020 2,596.00p 2,632.00p 2,579.00p 2,605.00p 239440
22/10/2020 2,632.00p 2,685.00p 2,562.00p 2,583.00p 258516
21/10/2020 2,687.00p 2,708.00p 2,658.00p 2,666.00p 231596
20/10/2020 2,626.00p 2,720.00p 2,626.00p 2,719.00p 350523
19/10/2020 2,621.00p 2,657.00p 2,609.00p 2,636.00p 215636
16/10/2020 2,632.00p 2,648.00p 2,610.00p 2,623.00p 233930
15/10/2020 2,613.00p 2,620.00p 2,569.00p 2,603.00p 254199
14/10/2020 2,607.00p 2,691.00p 2,599.00p 2,673.00p 478837
13/10/2020 2,636.00p 2,636.00p 2,567.00p 2,594.00p 393175
12/10/2020 2,620.00p 2,674.00p 2,619.00p 2,623.00p 434844
09/10/2020 2,620.00p 2,620.00p 2,576.00p 2,601.00p 262460
08/10/2020 2,551.00p 2,637.00p 2,551.00p 2,599.00p 384569
07/10/2020 2,554.00p 2,577.00p 2,520.00p 2,561.00p 321441
06/10/2020 2,468.00p 2,502.00p 2,427.00p 2,501.00p 362080
05/10/2020 2,417.00p 2,458.00p 2,414.00p 2,458.00p 278187
02/10/2020 2,420.00p 2,443.00p 2,396.00p 2,415.00p 201392
01/10/2020 2,487.00p 2,503.00p 2,432.00p 2,451.00p 231125
30/09/2020 2,401.00p 2,459.00p 2,401.00p 2,437.00p 316633
29/09/2020 2,390.00p 2,449.00p 2,385.00p 2,436.00p 229760
28/09/2020 2,368.00p 2,422.00p 2,363.00p 2,406.00p 154500
25/09/2020 2,401.00p 2,406.00p 2,347.00p 2,380.00p 144003
24/09/2020 2,379.00p 2,396.00p 2,361.00p 2,395.00p 341846
23/09/2020 2,395.00p 2,444.00p 2,388.83p 2,422.00p 238232
22/09/2020 2,368.00p 2,444.00p 2,368.00p 2,385.00p 195306
21/09/2020 2,462.00p 2,478.00p 2,405.00p 2,417.00p 178537
18/09/2020 2,526.00p 2,572.00p 2,494.00p 2,494.00p 675841
17/09/2020 2,544.00p 2,569.00p 2,529.00p 2,548.00p 196085
16/09/2020 2,626.00p 2,639.00p 2,561.00p 2,568.00p 288485
15/09/2020 2,617.00p 2,658.00p 2,594.00p 2,640.00p 238841
14/09/2020 2,673.00p 2,673.00p 2,603.00p 2,623.00p 300011
11/09/2020 2,626.00p 2,657.00p 2,610.00p 2,615.00p 265235
10/09/2020 2,672.00p 2,707.00p 2,639.00p 2,649.00p 194955
09/09/2020 2,719.00p 2,784.00p 2,711.00p 2,714.00p 312866
08/09/2020 2,656.00p 2,709.00p 2,632.00p 2,708.00p 236848
07/09/2020 2,540.00p 2,654.00p 2,540.00p 2,654.00p 145799
04/09/2020 2,557.00p 2,637.00p 2,535.00p 2,557.00p 166857
03/09/2020 2,585.00p 2,633.00p 2,553.00p 2,553.00p 229235
02/09/2020 2,523.00p 2,605.00p 2,523.00p 2,587.00p 274427
01/09/2020 2,533.00p 2,571.00p 2,494.49p 2,509.00p 173082
28/08/2020 2,582.00p 2,582.00p 2,530.00p 2,536.00p 138215
27/08/2020 2,542.00p 2,582.00p 2,541.00p 2,565.00p 129963
26/08/2020 2,526.00p 2,556.00p 2,499.00p 2,556.00p 107905
25/08/2020 2,538.00p 2,574.00p 2,522.00p 2,526.00p 147158
24/08/2020 2,480.00p 2,568.00p 2,480.00p 2,548.00p 144954
21/08/2020 2,562.00p 2,565.00p 2,483.00p 2,495.00p 140572
20/08/2020 2,508.00p 2,570.00p 2,508.00p 2,523.00p 187315
19/08/2020 2,575.00p 2,601.00p 2,564.00p 2,569.00p 186046
18/08/2020 2,602.00p 2,645.00p 2,583.00p 2,587.00p 214120
14/08/2020 2,658.00p 2,666.00p 2,599.00p 2,629.00p 151616
13/08/2020 2,675.00p 2,705.00p 2,675.00p 2,688.00p 126970
12/08/2020 2,697.00p 2,709.00p 2,653.00p 2,703.00p 184038
11/08/2020 2,583.00p 2,714.00p 2,582.00p 2,705.00p 342286
10/08/2020 2,609.00p 2,609.00p 2,549.00p 2,560.00p 104641
07/08/2020 2,502.00p 2,605.00p 2,502.00p 2,586.00p 196080
06/08/2020 2,550.00p 2,594.00p 2,535.00p 2,551.00p 162046
05/08/2020 2,458.00p 2,585.00p 2,458.00p 2,585.00p 197051
04/08/2020 2,662.00p 2,696.00p 2,492.00p 2,514.00p 382056
03/08/2020 2,564.00p 2,663.00p 2,548.00p 2,644.00p 198495
31/07/2020 2,604.00p 2,611.00p 2,561.00p 2,569.00p 245002
30/07/2020 2,582.00p 2,644.00p 2,563.00p 2,597.00p 220583
29/07/2020 2,613.00p 2,634.00p 2,577.00p 2,620.00p 220054
28/07/2020 2,592.00p 2,610.00p 2,561.00p 2,590.00p 187071
27/07/2020 2,496.00p 2,582.00p 2,496.00p 2,582.00p 149029
24/07/2020 2,548.00p 2,582.00p 2,531.00p 2,541.00p 222937
23/07/2020 2,617.00p 2,617.00p 2,548.00p 2,593.00p 150484
22/07/2020 2,616.00p 2,616.00p 2,543.00p 2,570.00p 152395
21/07/2020 2,654.00p 2,669.00p 2,581.00p 2,581.00p 246573
20/07/2020 2,552.00p 2,635.00p 2,552.00p 2,635.00p 130024
17/07/2020 2,556.00p 2,623.00p 2,544.00p 2,605.00p 274249
16/07/2020 2,518.00p 2,564.00p 2,511.00p 2,544.00p 188265
15/07/2020 2,518.00p 2,545.00p 2,511.00p 2,533.00p 233501
14/07/2020 2,467.00p 2,517.00p 2,462.00p 2,517.00p 225907
13/07/2020 2,515.00p 2,534.00p 2,506.00p 2,528.00p 153644
10/07/2020 2,469.00p 2,542.00p 2,461.00p 2,506.00p 154962
09/07/2020 2,515.00p 2,552.00p 2,492.00p 2,492.00p 208874
08/07/2020 2,549.00p 2,597.00p 2,532.16p 2,536.00p 208951
07/07/2020 2,538.00p 2,600.00p 2,538.00p 2,577.00p 188030
06/07/2020 2,515.00p 2,602.00p 2,514.00p 2,599.00p 302140
03/07/2020 2,547.00p 2,591.00p 2,505.00p 2,505.00p 157373
02/07/2020 2,491.00p 2,555.00p 2,475.00p 2,547.00p 286225
01/07/2020 2,539.00p 2,559.00p 2,516.00p 2,524.00p 261391
30/06/2020 2,566.00p 2,619.00p 2,495.00p 2,525.00p 335130
29/06/2020 2,566.00p 2,593.00p 2,549.00p 2,590.00p 245701
26/06/2020 2,552.00p 2,627.00p 2,522.00p 2,553.00p 443684
25/06/2020 2,483.00p 2,514.00p 2,460.00p 2,501.00p 132537
24/06/2020 2,499.00p 2,557.00p 2,499.00p 2,508.00p 230962
23/06/2020 2,575.00p 2,584.50p 2,532.00p 2,561.00p 165564
22/06/2020 2,566.00p 2,640.09p 2,547.00p 2,547.00p 259607
19/06/2020 2,558.00p 2,606.00p 2,536.00p 2,606.00p 1009446
18/06/2020 2,513.00p 2,570.48p 2,513.00p 2,530.00p 196692
17/06/2020 2,544.00p 2,569.00p 2,516.00p 2,533.00p 446435
16/06/2020 2,550.00p 2,604.00p 2,536.00p 2,549.00p 200537
15/06/2020 2,508.00p 2,515.00p 2,447.00p 2,494.00p 300340
12/06/2020 2,435.00p 2,588.00p 2,435.00p 2,552.00p 410510
11/06/2020 2,521.00p 2,528.00p 2,488.00p 2,493.00p 417787
10/06/2020 2,564.00p 2,608.00p 2,545.00p 2,570.00p 311494
09/06/2020 2,663.00p 2,669.00p 2,562.00p 2,562.00p 286996
08/06/2020 2,784.00p 2,784.00p 2,662.00p 2,662.00p 251817
05/06/2020 2,649.00p 2,741.00p 2,615.00p 2,741.00p 301670
04/06/2020 2,656.00p 2,707.00p 2,583.00p 2,611.00p 492643
03/06/2020 2,600.00p 2,692.00p 2,580.00p 2,672.00p 234300
02/06/2020 2,631.00p 2,631.00p 2,553.00p 2,560.00p 226375
01/06/2020 2,611.00p 2,611.00p 2,577.00p 2,581.00p 107841
29/05/2020 2,481.00p 2,609.00p 2,480.00p 2,564.00p 344713
28/05/2020 2,584.00p 2,631.00p 2,566.00p 2,591.00p 303176
27/05/2020 2,569.00p 2,596.00p 2,538.00p 2,547.00p 301608

*Close Price adjusted for both dividends and splits