Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2014 2,979.65p 3,011.69p 2,943.60p 2,948.61p 91863
02/09/2014 2,950.61p 2,982.65p 2,933.59p 2,976.64p 107834
01/09/2014 2,934.59p 2,963.63p 2,910.56p 2,946.61p 104532
29/08/2014 2,960.62p 2,963.63p 2,927.58p 2,963.63p 125073
28/08/2014 2,996.67p 2,996.67p 2,949.61p 2,949.61p 116129
27/08/2014 3,008.68p 3,019.70p 2,993.66p 3,003.68p 65442
26/08/2014 3,017.69p 3,042.72p 2,998.67p 3,005.68p 82407
22/08/2014 2,970.64p 3,015.69p 2,959.42p 2,992.66p 91456
21/08/2014 2,938.60p 2,994.67p 2,933.59p 2,970.64p 116363
20/08/2014 2,938.60p 2,961.63p 2,931.59p 2,940.60p 126900
19/08/2014 2,916.57p 2,959.62p 2,916.57p 2,938.60p 78526
18/08/2014 2,930.59p 2,930.59p 2,885.53p 2,916.57p 81984
15/08/2014 2,919.57p 2,934.59p 2,891.54p 2,896.55p 138839
14/08/2014 2,890.54p 2,932.59p 2,890.54p 2,921.58p 132689
13/08/2014 2,888.54p 2,916.57p 2,859.50p 2,908.56p 143195
12/08/2014 2,861.50p 2,884.53p 2,853.49p 2,880.53p 207508
11/08/2014 2,822.46p 2,875.52p 2,818.45p 2,861.50p 172343
08/08/2014 2,773.40p 2,833.47p 2,758.38p 2,827.46p 234535
07/08/2014 2,682.28p 2,811.44p 2,680.28p 2,796.42p 288434
06/08/2014 2,669.27p 2,699.30p 2,642.23p 2,695.30p 144211
05/08/2014 2,680.28p 2,687.29p 2,654.25p 2,678.28p 78778
04/08/2014 2,691.29p 2,691.29p 2,650.24p 2,654.25p 133802
01/08/2014 2,715.32p 2,727.34p 2,638.23p 2,669.27p 242927
31/07/2014 2,790.42p 2,790.42p 2,717.33p 2,727.34p 122392
30/07/2014 2,799.43p 2,799.43p 2,753.37p 2,771.39p 132221
29/07/2014 2,756.37p 2,819.45p 2,756.37p 2,789.41p 126705
28/07/2014 2,792.42p 2,796.42p 2,744.36p 2,765.39p 105561
25/07/2014 2,796.42p 2,809.44p 2,775.40p 2,781.41p 148018
24/07/2014 2,773.40p 2,812.44p 2,760.38p 2,795.42p 220809
23/07/2014 2,729.34p 2,782.41p 2,705.59p 2,769.39p 254730
22/07/2014 2,778.40p 2,778.40p 2,697.30p 2,723.33p 161069
21/07/2014 2,658.25p 2,665.26p 2,621.21p 2,653.25p 192345
18/07/2014 2,676.28p 2,679.28p 2,643.24p 2,660.26p 179431
17/07/2014 2,661.26p 2,676.28p 2,633.22p 2,661.26p 115154
16/07/2014 2,638.23p 2,673.27p 2,623.21p 2,665.26p 125124
15/07/2014 2,627.22p 2,654.25p 2,623.21p 2,623.21p 209430
14/07/2014 2,555.13p 2,627.22p 2,555.13p 2,627.22p 131503
11/07/2014 2,595.18p 2,607.19p 2,551.12p 2,564.14p 156281
10/07/2014 2,647.24p 2,678.28p 2,569.15p 2,590.17p 167895
09/07/2014 2,703.31p 2,710.32p 2,646.24p 2,671.27p 85060
08/07/2014 2,750.37p 2,762.38p 2,681.28p 2,710.32p 125593
07/07/2014 2,793.42p 2,801.43p 2,756.37p 2,759.38p 78102
04/07/2014 2,769.39p 2,801.43p 2,758.38p 2,783.41p 100071
03/07/2014 2,739.35p 2,778.40p 2,727.34p 2,765.39p 106204
02/07/2014 2,703.31p 2,737.35p 2,697.30p 2,728.34p 389878
01/07/2014 2,734.35p 2,736.35p 2,687.29p 2,701.31p 301361
30/06/2014 2,734.35p 2,749.37p 2,725.34p 2,736.35p 103022
27/06/2014 2,753.37p 2,753.37p 2,702.31p 2,730.34p 101822
26/06/2014 2,685.29p 2,738.35p 2,685.29p 2,731.34p 128759
25/06/2014 2,780.40p 2,785.41p 2,686.29p 2,691.29p 180538
24/06/2014 2,867.51p 2,867.51p 2,762.38p 2,785.41p 157877
23/06/2014 2,862.50p 2,880.53p 2,839.48p 2,841.48p 93359
20/06/2014 2,850.49p 2,915.57p 2,850.49p 2,876.52p 225943
19/06/2014 2,898.55p 2,898.55p 2,846.48p 2,851.49p 108628
18/06/2014 2,851.49p 2,860.50p 2,824.11p 2,844.48p 92091
17/06/2014 2,864.51p 2,885.43p 2,827.46p 2,840.48p 83132
16/06/2014 2,896.55p 2,900.55p 2,849.49p 2,864.51p 79362
13/06/2014 2,963.63p 2,976.64p 2,884.53p 2,900.55p 94096
12/06/2014 2,934.59p 2,979.65p 2,920.58p 2,976.64p 58406
11/06/2014 2,957.62p 2,969.64p 2,930.59p 2,953.62p 93611
10/06/2014 2,970.64p 2,990.66p 2,954.62p 2,978.65p 67072
09/06/2014 2,996.67p 3,008.68p 2,967.63p 2,982.65p 84288
06/06/2014 2,931.59p 2,990.66p 2,920.58p 2,986.66p 161605
05/06/2014 2,892.54p 2,926.58p 2,883.53p 2,920.58p 84254
04/06/2014 2,869.51p 2,906.56p 2,867.51p 2,900.55p 72359
03/06/2014 2,907.56p 2,918.57p 2,855.50p 2,881.53p 115886
02/06/2014 2,878.52p 2,906.56p 2,877.52p 2,896.55p 66607
30/05/2014 2,873.52p 2,912.57p 2,862.50p 2,862.50p 121689
29/05/2014 2,885.53p 2,903.55p 2,878.52p 2,889.54p 63889
28/05/2014 2,876.52p 2,896.55p 2,854.49p 2,885.53p 72285
27/05/2014 2,865.51p 2,900.39p 2,839.48p 2,879.53p 120885
23/05/2014 2,836.47p 2,845.48p 2,811.44p 2,843.48p 98158
22/05/2014 2,828.46p 2,850.49p 2,824.46p 2,838.47p 64285
21/05/2014 2,854.49p 2,854.49p 2,805.43p 2,824.46p 76890
20/05/2014 2,795.42p 2,860.50p 2,789.41p 2,834.47p 112708
19/05/2014 2,813.44p 2,821.45p 2,770.39p 2,789.41p 131420
16/05/2014 2,896.55p 2,903.55p 2,778.40p 2,801.43p 179790
15/05/2014 2,930.59p 2,960.62p 2,873.52p 2,889.54p 186923
14/05/2014 2,964.63p 2,970.64p 2,933.59p 2,944.60p 58757
13/05/2014 2,917.57p 2,946.61p 2,898.55p 2,943.60p 57528
12/05/2014 2,905.56p 2,927.58p 2,896.55p 2,916.57p 92111
09/05/2014 2,900.55p 2,914.57p 2,865.51p 2,908.56p 87277
08/05/2014 2,919.57p 2,929.49p 2,875.62p 2,914.57p 60095
07/05/2014 2,932.59p 2,944.60p 2,897.55p 2,907.56p 86990
06/05/2014 2,947.61p 2,974.64p 2,931.59p 2,946.61p 71047
02/05/2014 2,924.58p 2,969.64p 2,924.58p 2,955.62p 78526
01/05/2014 2,913.57p 2,943.60p 2,913.57p 2,924.58p 58549
30/04/2014 2,913.57p 2,941.60p 2,854.49p 2,902.55p 92526
29/04/2014 2,948.61p 2,969.64p 2,914.57p 2,941.60p 91579
28/04/2014 2,974.64p 2,997.38p 2,950.61p 2,951.61p 56886
25/04/2014 2,948.61p 2,981.65p 2,948.61p 2,966.63p 99390
24/04/2014 2,950.61p 2,980.65p 2,930.59p 2,971.64p 124255
23/04/2014 2,926.58p 2,930.59p 2,908.56p 2,930.59p 57886
22/04/2014 2,901.55p 2,919.57p 2,881.53p 2,908.56p 79331
17/04/2014 2,843.48p 2,877.52p 2,828.46p 2,873.52p 52999
16/04/2014 2,822.46p 2,844.25p 2,807.44p 2,831.47p 136515
15/04/2014 2,850.49p 2,869.51p 2,808.44p 2,809.44p 81349
14/04/2014 2,860.50p 2,892.55p 2,829.46p 2,860.50p 83276
11/04/2014 2,966.63p 3,003.68p 2,884.53p 2,887.53p 125240
10/04/2014 3,014.69p 3,023.70p 2,981.65p 3,003.68p 113565
09/04/2014 2,984.65p 3,016.69p 2,963.63p 2,993.66p 77034
08/04/2014 2,966.63p 3,001.67p 2,943.60p 2,963.63p 111087
07/04/2014 2,992.66p 2,998.67p 2,971.64p 2,974.64p 113302
04/04/2014 2,966.63p 2,996.67p 2,952.61p 2,989.66p 113737
03/04/2014 2,964.63p 2,977.39p 2,939.60p 2,952.61p 86991
02/04/2014 2,920.58p 3,012.69p 2,920.58p 2,969.64p 97664
01/04/2014 2,921.58p 2,939.60p 2,893.54p 2,933.59p 95387
31/03/2014 2,859.50p 2,899.55p 2,852.49p 2,893.54p 116337
28/03/2014 2,869.51p 2,877.52p 2,841.48p 2,853.49p 94896
27/03/2014 2,893.54p 2,912.57p 2,858.50p 2,869.51p 82062
26/03/2014 2,866.51p 2,919.57p 2,819.45p 2,903.55p 80217
25/03/2014 2,840.48p 2,870.51p 2,840.48p 2,865.51p 93884
24/03/2014 2,885.53p 2,907.04p 2,824.46p 2,826.46p 86544
21/03/2014 2,900.55p 2,913.57p 2,865.51p 2,897.55p 120428
20/03/2014 2,866.51p 2,907.56p 2,854.65p 2,902.55p 109996
19/03/2014 2,903.55p 2,908.64p 2,883.53p 2,900.55p 143646
18/03/2014 2,921.58p 2,950.61p 2,893.54p 2,906.56p 126954
17/03/2014 2,891.54p 2,942.60p 2,876.52p 2,935.59p 66705
14/03/2014 2,873.52p 2,882.53p 2,843.48p 2,876.52p 128013
13/03/2014 2,953.62p 2,953.62p 2,882.53p 2,889.54p 132753
12/03/2014 2,991.66p 3,000.67p 2,936.59p 2,951.61p 98943
11/03/2014 2,995.67p 3,020.70p 2,981.65p 3,000.67p 87879
10/03/2014 3,011.69p 3,036.72p 2,975.64p 3,003.68p 121198
07/03/2014 3,026.71p 3,061.75p 2,988.66p 3,003.68p 273338
06/03/2014 3,073.76p 3,085.78p 3,022.70p 3,061.75p 78397
05/03/2014 3,039.72p 3,076.77p 3,020.70p 3,060.75p 89506
04/03/2014 3,015.69p 3,096.79p 3,006.68p 3,063.75p 90072
03/03/2014 3,047.73p 3,104.80p 2,994.67p 3,006.68p 120100
28/02/2014 3,067.76p 3,114.81p 3,065.75p 3,104.80p 84842
27/02/2014 3,039.72p 3,091.78p 3,018.70p 3,086.78p 76041
26/02/2014 3,051.74p 3,077.77p 3,032.71p 3,051.74p 84497
25/02/2014 3,042.72p 3,082.77p 3,029.71p 3,066.75p 140462
24/02/2014 3,037.72p 3,065.06p 3,009.68p 3,053.74p 107387
21/02/2014 3,053.74p 3,071.76p 3,003.68p 3,031.71p 106754
20/02/2014 2,934.59p 3,062.15p 2,934.59p 3,013.69p 124148
19/02/2014 2,935.59p 2,978.65p 2,935.59p 2,970.64p 100998
18/02/2014 2,928.59p 2,949.61p 2,921.58p 2,943.60p 109840
17/02/2014 2,934.59p 2,951.61p 2,906.56p 2,933.59p 104516
14/02/2014 2,857.50p 2,910.56p 2,852.49p 2,910.56p 171304
13/02/2014 2,896.55p 2,896.55p 2,840.48p 2,863.51p 106226
12/02/2014 2,868.51p 2,908.56p 2,863.51p 2,880.53p 87003
11/02/2014 2,848.49p 2,872.52p 2,838.47p 2,863.51p 160525
10/02/2014 2,871.52p 2,902.55p 2,845.48p 2,849.49p 75618
07/02/2014 2,899.55p 2,910.56p 2,870.51p 2,872.52p 93151
06/02/2014 2,878.52p 2,891.54p 2,839.48p 2,875.52p 124261
05/02/2014 2,858.50p 2,899.55p 2,846.48p 2,846.48p 93120
04/02/2014 2,853.49p 2,931.59p 2,834.47p 2,871.52p 109331
03/02/2014 2,888.54p 2,970.64p 2,870.51p 2,870.51p 74876
31/01/2014 2,907.56p 2,937.60p 2,880.53p 2,923.58p 127682
30/01/2014 2,926.58p 2,927.58p 2,815.61p 2,913.57p 87888
29/01/2014 2,854.49p 2,915.57p 2,832.47p 2,907.56p 184528
28/01/2014 2,814.45p 2,858.50p 2,809.44p 2,832.47p 134959
27/01/2014 2,885.53p 2,885.53p 2,816.45p 2,820.45p 95924
24/01/2014 2,954.62p 2,966.63p 2,865.51p 2,881.53p 128027
23/01/2014 2,998.67p 3,015.69p 2,944.60p 2,954.62p 62486
22/01/2014 3,007.68p 3,029.71p 3,001.67p 3,015.69p 85954
21/01/2014 3,032.71p 3,051.74p 3,009.78p 3,013.69p 62787
20/01/2014 3,090.78p 3,090.78p 3,040.72p 3,052.74p 54089
17/01/2014 3,075.77p 3,217.94p 3,037.72p 3,074.76p 73988
16/01/2014 3,005.68p 3,078.77p 2,981.95p 3,063.75p 131733
15/01/2014 3,024.70p 3,040.72p 3,013.69p 3,030.71p 78747
14/01/2014 2,937.60p 3,017.69p 2,931.59p 3,017.69p 104287
13/01/2014 2,953.62p 2,974.64p 2,936.08p 2,952.61p 193422
10/01/2014 2,929.59p 2,961.63p 2,929.59p 2,941.60p 163643
09/01/2014 2,953.62p 2,963.63p 2,914.57p 2,933.59p 120082
08/01/2014 2,940.60p 2,971.64p 2,937.60p 2,959.62p 88251
07/01/2014 2,987.66p 2,998.67p 2,960.62p 2,971.64p 106452
06/01/2014 3,003.68p 3,025.70p 2,962.58p 2,989.66p 89388
03/01/2014 2,976.64p 3,001.67p 2,950.61p 3,000.67p 82109
02/01/2014 2,993.66p 3,023.70p 2,954.62p 2,979.65p 106599
31/12/2013 2,994.67p 2,995.67p 2,966.63p 2,993.66p 31265
30/12/2013 2,981.65p 3,003.78p 2,950.61p 2,988.66p 51737
27/12/2013 2,977.65p 3,023.70p 2,977.65p 2,987.66p 45533
24/12/2013 2,953.62p 2,971.64p 2,943.60p 2,958.62p 7807
23/12/2013 2,900.55p 2,955.62p 2,878.52p 2,953.62p 57704
20/12/2013 2,845.48p 2,911.56p 2,838.47p 2,911.56p 271078
19/12/2013 2,865.51p 2,881.53p 2,835.47p 2,855.50p 84872
18/12/2013 2,834.47p 2,860.50p 2,833.47p 2,835.47p 79537
17/12/2013 2,842.48p 2,866.51p 2,832.47p 2,838.47p 69203
16/12/2013 2,838.47p 2,858.00p 2,748.36p 2,843.48p 66928
13/12/2013 2,827.46p 2,857.50p 2,826.82p 2,832.47p 66080
12/12/2013 2,871.52p 2,884.53p 2,657.01p 2,828.46p 58845
11/12/2013 2,873.52p 2,892.54p 2,845.48p 2,884.53p 70192
10/12/2013 2,879.53p 2,898.55p 2,850.59p 2,854.49p 121731
09/12/2013 2,881.53p 2,900.55p 2,870.51p 2,885.53p 71902
06/12/2013 2,828.46p 2,875.52p 2,823.46p 2,875.52p 84277
05/12/2013 2,818.45p 2,850.49p 2,726.94p 2,832.47p 94498
04/12/2013 2,878.52p 2,879.53p 2,758.38p 2,832.47p 94948
03/12/2013 2,919.57p 2,931.59p 2,857.50p 2,866.51p 128490
02/12/2013 2,922.58p 2,935.59p 2,909.56p 2,915.57p 75050
29/11/2013 2,940.60p 2,960.62p 2,931.59p 2,934.59p 98325
28/11/2013 2,945.61p 2,967.63p 2,922.58p 2,941.60p 129704
27/11/2013 2,909.56p 2,938.60p 2,899.55p 2,922.58p 88848
26/11/2013 2,905.56p 2,927.58p 2,855.50p 2,912.57p 135801
25/11/2013 2,913.57p 2,933.59p 2,882.53p 2,918.57p 146699
22/11/2013 2,870.51p 2,911.46p 2,779.36p 2,882.53p 101642
21/11/2013 2,893.54p 2,899.55p 2,869.51p 2,882.53p 68807
20/11/2013 2,888.54p 2,902.55p 2,855.50p 2,897.55p 91250
19/11/2013 2,871.52p 2,900.55p 2,870.51p 2,893.54p 41202
18/11/2013 2,905.56p 2,907.56p 2,873.52p 2,888.54p 92944

*Close Price adjusted for both dividends and splits