Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2012 2,231.81p 2,243.40p 2,214.76p 2,242.84p 187174
17/04/2012 2,218.77p 2,270.93p 2,208.74p 2,259.89p 151403
16/04/2012 2,188.68p 2,230.80p 2,182.66p 2,214.76p 148075
13/04/2012 2,242.84p 2,248.86p 2,197.17p 2,204.72p 157941
12/04/2012 2,149.56p 2,264.91p 2,149.56p 2,249.86p 281693
11/04/2012 2,103.42p 2,154.57p 2,103.42p 2,147.55p 147986
10/04/2012 2,126.49p 2,160.59p 2,109.43p 2,112.44p 176483
05/04/2012 2,138.52p 2,156.58p 2,113.17p 2,142.54p 140623
04/04/2012 2,168.61p 2,168.61p 2,118.46p 2,132.50p 230780
03/04/2012 2,160.59p 2,183.66p 2,150.56p 2,166.61p 178832
02/04/2012 2,107.43p 2,158.80p 2,094.39p 2,158.58p 232380
30/03/2012 2,067.31p 2,096.39p 2,058.28p 2,095.39p 168552
29/03/2012 2,073.32p 2,086.64p 2,053.26p 2,061.29p 179808
28/03/2012 2,106.42p 2,126.49p 2,066.30p 2,078.34p 182813
27/03/2012 2,140.53p 2,140.53p 2,102.41p 2,115.45p 119824
26/03/2012 2,109.43p 2,140.53p 2,107.43p 2,130.50p 123852
23/03/2012 2,084.36p 2,110.44p 2,071.32p 2,107.43p 118551
22/03/2012 2,104.42p 2,105.42p 2,067.31p 2,085.36p 167756
21/03/2012 2,103.42p 2,125.48p 2,095.39p 2,105.42p 139401
20/03/2012 2,136.52p 2,139.53p 2,093.39p 2,093.39p 166262
19/03/2012 2,172.63p 2,177.64p 2,129.50p 2,141.53p 101370
16/03/2012 2,141.53p 2,175.64p 2,117.46p 2,168.61p 243138
15/03/2012 2,146.55p 2,155.57p 2,117.46p 2,131.50p 160003
14/03/2012 2,199.71p 2,203.72p 2,109.43p 2,141.53p 170791
13/03/2012 2,161.59p 2,190.90p 2,137.52p 2,190.68p 174608
12/03/2012 2,116.46p 2,152.78p 2,113.45p 2,152.57p 133093
09/03/2012 2,155.57p 2,155.57p 2,108.43p 2,112.44p 139904
08/03/2012 2,036.21p 2,149.56p 2,036.21p 2,126.49p 240497
07/03/2012 2,007.12p 2,030.19p 2,007.12p 2,016.15p 96954
06/03/2012 2,051.26p 2,055.27p 1,900.80p 2,012.14p 248221
05/03/2012 2,051.26p 2,068.31p 2,033.20p 2,056.27p 175831
02/03/2012 2,074.33p 2,079.34p 2,054.27p 2,063.29p 73673
01/03/2012 2,062.29p 2,080.35p 2,051.26p 2,075.33p 79398
29/02/2012 2,075.33p 2,084.36p 2,058.28p 2,061.29p 91002
28/02/2012 2,084.36p 2,095.39p 2,035.21p 2,079.34p 85417
27/02/2012 2,083.35p 2,092.38p 1,963.99p 2,089.37p 87587
24/02/2012 2,113.45p 2,124.48p 2,061.29p 2,092.38p 94715
23/02/2012 2,074.33p 2,111.44p 2,074.33p 2,107.43p 130449
22/02/2012 2,057.28p 2,080.35p 2,046.24p 2,075.33p 55807
21/02/2012 2,094.39p 2,094.39p 2,045.24p 2,050.25p 64475
20/02/2012 2,088.37p 2,097.40p 2,056.27p 2,088.37p 90851
17/02/2012 2,011.13p 2,121.47p 2,011.13p 2,056.27p 78546
16/02/2012 2,038.22p 2,056.27p 2,024.17p 2,046.24p 83540
15/02/2012 2,056.27p 2,068.31p 2,017.15p 2,054.27p 206253
14/02/2012 1,991.07p 2,032.20p 1,991.07p 2,006.12p 106118
13/02/2012 2,000.10p 2,033.20p 1,996.09p 2,000.10p 117955
10/02/2012 2,013.14p 2,024.17p 1,983.05p 2,013.14p 154784
09/02/2012 2,019.16p 2,080.35p 2,003.11p 2,022.17p 135325
08/02/2012 2,057.28p 2,057.28p 2,009.13p 2,020.16p 130562
07/02/2012 2,109.43p 2,109.43p 2,045.24p 2,055.27p 123217
06/02/2012 2,089.37p 2,105.42p 2,061.29p 2,095.39p 78732
03/02/2012 2,049.25p 2,122.47p 2,005.12p 2,088.37p 116914
02/02/2012 2,030.19p 2,088.37p 2,030.19p 2,051.26p 176545
01/02/2012 1,992.08p 2,054.27p 1,992.08p 2,041.23p 115184
31/01/2012 1,925.87p 1,985.05p 1,925.87p 1,985.05p 116740
30/01/2012 1,950.95p 1,953.96p 1,907.82p 1,915.84p 116502
27/01/2012 1,970.01p 1,993.08p 1,951.95p 1,956.97p 57994
26/01/2012 1,946.94p 2,003.11p 1,942.93p 1,981.04p 55097
25/01/2012 1,924.87p 1,995.09p 1,905.81p 1,943.93p 67517
24/01/2012 1,939.92p 1,952.96p 1,896.79p 1,915.84p 82347
23/01/2012 1,960.98p 1,980.04p 1,887.76p 1,955.97p 73609
20/01/2012 1,953.96p 1,979.04p 1,936.91p 1,968.00p 85558
19/01/2012 1,942.93p 1,957.97p 1,930.89p 1,951.95p 138069
18/01/2012 1,926.88p 1,979.04p 1,919.86p 1,935.90p 98465
17/01/2012 1,990.07p 1,990.07p 1,921.86p 1,932.90p 87335
16/01/2012 1,886.75p 1,914.84p 1,807.51p 1,905.81p 42651
13/01/2012 1,908.82p 1,953.96p 1,880.74p 1,896.79p 88950
12/01/2012 1,875.72p 1,910.83p 1,841.62p 1,906.82p 111363
11/01/2012 1,885.75p 1,911.83p 1,878.73p 1,881.74p 65971
10/01/2012 1,920.86p 1,928.88p 1,900.80p 1,901.80p 115599
09/01/2012 1,875.72p 1,900.80p 1,868.70p 1,895.78p 90882
06/01/2012 1,884.75p 1,884.75p 1,856.66p 1,881.74p 75126
05/01/2012 1,909.83p 1,930.89p 1,863.68p 1,863.68p 113947
04/01/2012 1,929.89p 1,930.89p 1,882.74p 1,895.78p 111360
03/01/2012 1,901.80p 1,993.09p 1,888.76p 1,933.90p 96393
30/12/2011 1,867.70p 1,883.75p 1,850.93p 1,878.73p 21127
29/12/2011 1,852.65p 1,883.80p 1,846.63p 1,870.71p 47695
28/12/2011 1,848.64p 1,885.75p 1,818.55p 1,858.67p 71049
23/12/2011 1,836.60p 1,857.67p 1,831.59p 1,851.65p 12729
22/12/2011 1,834.60p 1,869.70p 1,824.57p 1,827.57p 101619
21/12/2011 1,809.52p 1,832.59p 1,800.49p 1,832.59p 193447
20/12/2011 1,767.39p 1,805.69p 1,759.82p 1,805.51p 52297
19/12/2011 1,777.42p 1,800.49p 1,766.39p 1,768.39p 68985
16/12/2011 1,770.40p 1,802.50p 1,770.40p 1,794.47p 145236
15/12/2011 1,749.34p 1,774.41p 1,735.29p 1,765.38p 169922
14/12/2011 1,783.44p 1,805.32p 1,742.31p 1,753.35p 210309
13/12/2011 1,775.42p 1,822.56p 1,775.42p 1,797.48p 135487
12/12/2011 1,824.57p 1,842.62p 1,792.47p 1,792.47p 68398
09/12/2011 1,814.53p 1,853.65p 1,814.53p 1,832.59p 110645
08/12/2011 1,912.83p 1,912.83p 1,829.58p 1,829.58p 137611
07/12/2011 1,855.66p 1,898.79p 1,834.60p 1,895.78p 171000
06/12/2011 1,869.70p 1,878.73p 1,841.62p 1,843.62p 125934
05/12/2011 1,880.74p 1,899.79p 1,873.72p 1,885.75p 127222
02/12/2011 1,879.73p 1,898.79p 1,864.69p 1,876.72p 105586
01/12/2011 1,930.89p 1,936.91p 1,858.67p 1,866.69p 178941
30/11/2011 1,806.51p 1,915.84p 1,799.49p 1,912.83p 182898
29/11/2011 1,812.53p 1,847.64p 1,753.35p 1,829.58p 110833
28/11/2011 1,768.39p 1,839.61p 1,768.39p 1,817.54p 100073
25/11/2011 1,744.32p 1,759.37p 1,718.24p 1,748.33p 118958
24/11/2011 1,722.25p 1,753.35p 1,703.19p 1,748.33p 105896
23/11/2011 1,717.24p 1,737.30p 1,708.21p 1,713.23p 95321
22/11/2011 1,739.31p 1,772.41p 1,721.25p 1,725.26p 209271
21/11/2011 1,765.38p 1,765.38p 1,721.25p 1,736.30p 138321
18/11/2011 1,813.53p 1,818.55p 1,776.42p 1,783.44p 83380
17/11/2011 1,830.58p 1,830.58p 1,801.49p 1,818.55p 174001
16/11/2011 1,851.65p 1,884.75p 1,829.58p 1,848.64p 132024
15/11/2011 1,856.66p 1,876.72p 1,844.63p 1,850.64p 98579
14/11/2011 1,898.79p 1,898.79p 1,873.66p 1,874.72p 87451
11/11/2011 1,833.59p 1,887.76p 1,833.59p 1,885.75p 106097
10/11/2011 1,826.57p 1,876.72p 1,826.57p 1,838.61p 105831
09/11/2011 1,885.75p 1,888.76p 1,848.64p 1,861.68p 134231
08/11/2011 1,862.68p 1,896.79p 1,849.64p 1,861.68p 219177
07/11/2011 1,881.74p 1,887.76p 1,849.64p 1,865.69p 92115
04/11/2011 1,905.81p 1,931.89p 1,864.69p 1,895.78p 175614
03/11/2011 1,864.69p 1,937.91p 1,852.65p 1,926.88p 149955
02/11/2011 1,891.77p 1,928.88p 1,868.70p 1,881.74p 106031
01/11/2011 1,890.77p 1,891.77p 1,855.66p 1,874.72p 115998
31/10/2011 1,944.93p 1,983.05p 1,923.87p 1,923.87p 98673
28/10/2011 1,955.97p 1,984.05p 1,947.94p 1,966.00p 128648
27/10/2011 1,931.89p 1,956.97p 1,920.86p 1,946.94p 92501
26/10/2011 1,852.65p 1,912.83p 1,843.62p 1,904.81p 133095
25/10/2011 1,855.66p 1,889.76p 1,855.66p 1,863.68p 113785
24/10/2011 1,828.58p 1,871.71p 1,814.53p 1,866.69p 92790
21/10/2011 1,768.39p 1,825.73p 1,768.39p 1,821.56p 125551
20/10/2011 1,742.31p 1,779.43p 1,724.26p 1,769.40p 96416
19/10/2011 1,779.43p 1,812.53p 1,720.25p 1,776.42p 558207
18/10/2011 1,759.37p 1,789.46p 1,754.35p 1,775.42p 70216
17/10/2011 1,816.54p 1,825.57p 1,760.37p 1,784.44p 73404
14/10/2011 1,791.46p 1,817.54p 1,759.79p 1,794.47p 110830
13/10/2011 1,798.49p 1,809.52p 1,748.33p 1,795.48p 203592
12/10/2011 1,777.42p 1,838.61p 1,772.41p 1,793.47p 123723
11/10/2011 1,805.51p 1,825.57p 1,796.73p 1,817.54p 79395
10/10/2011 1,819.55p 1,841.17p 1,806.51p 1,818.55p 117439
07/10/2011 1,807.51p 1,820.55p 1,762.38p 1,815.54p 109418
06/10/2011 1,739.31p 1,794.47p 1,739.31p 1,777.42p 146619
05/10/2011 1,730.28p 1,750.34p 1,716.23p 1,727.27p 84993
04/10/2011 1,777.42p 1,780.43p 1,711.22p 1,714.23p 146174
03/10/2011 1,769.40p 1,805.51p 1,754.35p 1,796.48p 127805
30/09/2011 1,843.62p 1,844.63p 1,783.44p 1,799.49p 85001
29/09/2011 1,859.67p 1,871.71p 1,835.60p 1,853.65p 68545
28/09/2011 1,847.64p 1,887.76p 1,840.61p 1,859.67p 65820
27/09/2011 1,863.68p 1,881.74p 1,847.64p 1,869.70p 207018
26/09/2011 1,759.37p 1,834.60p 1,759.37p 1,817.54p 101168
23/09/2011 1,801.49p 1,819.55p 1,769.40p 1,795.48p 162405
22/09/2011 1,788.46p 1,822.56p 1,774.41p 1,796.48p 129998
21/09/2011 1,827.57p 1,854.66p 1,825.57p 1,842.62p 54859
20/09/2011 1,790.46p 1,836.60p 1,790.46p 1,829.58p 66872
19/09/2011 1,838.61p 1,838.61p 1,805.51p 1,813.53p 77630
16/09/2011 1,846.63p 1,871.71p 1,832.59p 1,848.64p 163911
15/09/2011 1,844.63p 1,873.72p 1,821.56p 1,856.66p 74355
14/09/2011 1,762.38p 1,816.54p 1,762.38p 1,814.53p 82045
13/09/2011 1,813.53p 1,826.57p 1,774.41p 1,791.46p 76930
12/09/2011 1,813.53p 1,826.57p 1,774.41p 1,788.46p 27703
09/09/2011 1,811.53p 1,838.61p 1,809.52p 1,813.53p 132646
08/09/2011 1,807.51p 1,840.61p 1,807.51p 1,832.59p 86776
07/09/2011 1,795.48p 1,826.57p 1,787.45p 1,817.54p 80989
06/09/2011 1,743.32p 1,769.40p 1,742.31p 1,756.36p 102513
05/09/2011 1,764.38p 1,786.45p 1,741.31p 1,756.36p 71182
02/09/2011 1,828.58p 1,841.62p 1,777.42p 1,795.48p 90892
01/09/2011 1,841.62p 1,857.67p 1,791.46p 1,850.64p 119747
31/08/2011 1,806.51p 1,857.67p 1,794.47p 1,853.65p 159478
30/08/2011 1,759.37p 1,803.68p 1,751.34p 1,803.50p 120542
26/08/2011 1,694.17p 1,728.44p 1,686.14p 1,728.27p 169602
25/08/2011 1,724.26p 1,741.78p 1,695.17p 1,707.21p 117617
24/08/2011 1,673.10p 1,717.24p 1,670.09p 1,707.21p 167336
23/08/2011 1,656.05p 1,755.35p 1,655.05p 1,696.17p 148627
22/08/2011 1,662.07p 1,704.20p 1,632.98p 1,670.09p 93430
19/08/2011 1,661.07p 1,686.14p 1,600.88p 1,655.05p 153522
18/08/2011 1,723.26p 1,756.36p 1,664.08p 1,672.10p 163057
17/08/2011 1,729.27p 1,770.40p 1,729.27p 1,754.35p 90241
16/08/2011 1,779.43p 1,779.43p 1,715.23p 1,757.36p 73835
15/08/2011 1,780.43p 1,781.43p 1,726.27p 1,778.42p 114125
12/08/2011 1,672.10p 1,766.39p 1,645.02p 1,751.34p 170094
11/08/2011 1,726.27p 1,726.27p 1,613.92p 1,670.09p 403370
10/08/2011 1,743.32p 1,789.46p 1,682.13p 1,682.13p 421703
09/08/2011 1,656.05p 1,710.22p 1,597.87p 1,710.22p 368574
08/08/2011 1,695.17p 1,747.33p 1,652.04p 1,654.04p 244349
05/08/2011 1,695.17p 1,805.51p 1,658.06p 1,732.28p 225344
04/08/2011 1,849.64p 1,849.64p 1,717.24p 1,743.32p 234859
03/08/2011 1,823.56p 1,840.61p 1,785.45p 1,820.55p 198317
02/08/2011 1,857.67p 1,877.73p 1,834.60p 1,844.63p 102266
01/08/2011 1,904.81p 1,912.83p 1,860.68p 1,871.71p 71837
29/07/2011 1,863.68p 1,889.76p 1,845.63p 1,882.74p 106839
28/07/2011 1,881.74p 1,903.81p 1,864.69p 1,884.75p 54341
27/07/2011 1,921.86p 1,957.97p 1,898.79p 1,899.79p 95861
26/07/2011 1,932.90p 1,979.04p 1,919.86p 1,925.87p 100307
25/07/2011 1,890.77p 1,915.84p 1,869.70p 1,913.84p 93776
22/07/2011 1,917.85p 1,950.95p 1,897.79p 1,907.82p 51697
21/07/2011 1,917.85p 1,917.85p 1,878.73p 1,902.80p 88452
20/07/2011 1,915.84p 1,936.91p 1,894.93p 1,909.83p 49362
19/07/2011 1,885.75p 1,912.83p 1,883.75p 1,900.80p 180094
18/07/2011 1,936.91p 1,945.94p 1,878.38p 1,892.77p 140945
15/07/2011 1,940.92p 1,968.00p 1,938.91p 1,945.94p 105025
14/07/2011 1,966.00p 1,979.04p 1,949.95p 1,960.98p 94385
13/07/2011 1,925.87p 1,969.01p 1,925.87p 1,968.00p 88155
12/07/2011 1,952.96p 1,959.98p 1,922.86p 1,924.87p 124389
11/07/2011 2,012.14p 2,032.20p 1,967.00p 1,976.03p 81348
08/07/2011 2,050.25p 2,051.26p 2,017.15p 2,028.19p 50265
07/07/2011 2,055.27p 2,059.28p 2,039.22p 2,045.24p 59859
06/07/2011 2,052.26p 2,063.29p 2,031.20p 2,039.22p 55082

*Close Price adjusted for both dividends and splits