Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2011 2,033.20p 2,064.30p 2,033.20p 2,049.25p 50370
04/07/2011 2,032.20p 2,060.28p 2,025.18p 2,033.20p 40637
01/07/2011 2,001.10p 2,035.21p 1,996.09p 2,028.19p 104523
30/06/2011 1,962.99p 2,013.14p 1,956.72p 2,007.12p 111498
29/06/2011 1,933.90p 1,962.99p 1,933.90p 1,962.99p 183823
28/06/2011 1,916.85p 1,924.87p 1,896.79p 1,919.86p 110644
27/06/2011 1,929.89p 1,949.95p 1,903.81p 1,908.82p 68944
24/06/2011 1,949.95p 1,962.99p 1,924.87p 1,940.92p 250836
23/06/2011 1,896.79p 1,922.86p 1,887.76p 1,910.83p 213394
22/06/2011 1,911.83p 1,926.88p 1,902.80p 1,905.81p 76648
21/06/2011 1,915.84p 1,932.90p 1,901.80p 1,909.83p 88132
20/06/2011 1,895.78p 1,920.89p 1,877.73p 1,906.82p 140175
17/06/2011 1,880.74p 1,944.93p 1,850.64p 1,900.80p 305867
16/06/2011 1,887.76p 1,917.85p 1,871.71p 1,880.74p 183919
15/06/2011 1,917.85p 1,936.91p 1,905.81p 1,905.81p 89726
14/06/2011 1,914.84p 1,929.89p 1,907.47p 1,912.83p 133043
13/06/2011 1,903.81p 1,916.85p 1,899.79p 1,902.80p 69039
10/06/2011 1,906.82p 1,928.88p 1,903.81p 1,903.81p 82148
09/06/2011 1,968.00p 1,968.00p 1,890.77p 1,919.86p 146186
08/06/2011 1,967.00p 1,981.04p 1,917.85p 1,918.85p 176283
07/06/2011 1,973.02p 2,017.15p 1,973.02p 1,997.09p 79953
06/06/2011 2,001.10p 2,013.14p 1,988.06p 2,011.13p 63288
03/06/2011 2,019.16p 2,019.16p 1,982.05p 2,007.12p 67765
02/06/2011 2,000.10p 2,011.13p 1,980.04p 2,005.12p 67166
01/06/2011 1,998.09p 2,024.17p 1,983.05p 2,006.12p 116967
31/05/2011 1,997.09p 2,029.19p 1,997.09p 1,999.10p 71561
27/05/2011 1,987.06p 2,002.11p 1,959.98p 1,995.09p 65125
26/05/2011 1,974.02p 1,994.08p 1,961.98p 1,962.99p 53473
25/05/2011 1,980.04p 1,984.55p 1,950.95p 1,968.00p 134778
24/05/2011 2,003.11p 2,030.19p 1,981.04p 1,988.06p 58004
23/05/2011 1,982.05p 2,008.13p 1,961.98p 1,998.09p 68562
20/05/2011 2,007.12p 2,033.20p 1,996.09p 2,006.12p 64494
19/05/2011 1,996.09p 2,033.20p 1,996.09p 2,006.12p 226280
18/05/2011 2,025.18p 2,032.20p 1,983.05p 1,990.07p 163558
17/05/2011 2,019.16p 2,027.18p 2,006.12p 2,017.15p 128520
16/05/2011 2,032.20p 2,052.26p 2,008.13p 2,026.18p 104123
13/05/2011 2,071.32p 2,071.32p 2,037.21p 2,041.23p 46337
12/05/2011 2,049.25p 2,061.29p 2,029.19p 2,052.26p 65133
11/05/2011 2,068.31p 2,096.39p 2,040.22p 2,066.30p 71980
10/05/2011 2,053.26p 2,088.37p 2,044.24p 2,069.31p 74882
09/05/2011 2,024.17p 2,076.33p 2,024.17p 2,048.25p 92660
06/05/2011 2,016.15p 2,039.22p 1,990.07p 2,034.20p 90457
05/05/2011 2,027.18p 2,044.24p 2,003.11p 2,012.14p 83108
04/05/2011 2,037.21p 2,048.25p 2,017.15p 2,023.17p 113999
03/05/2011 2,022.17p 2,055.27p 2,004.11p 2,045.24p 72032
28/04/2011 2,014.14p 2,019.16p 2,001.10p 2,015.15p 87930
27/04/2011 1,990.07p 2,013.14p 1,984.05p 2,006.12p 186998
26/04/2011 1,992.08p 1,994.08p 1,960.98p 1,986.06p 107156
21/04/2011 1,978.03p 1,997.09p 1,978.03p 1,992.08p 65857
20/04/2011 1,943.93p 1,977.03p 1,938.91p 1,970.01p 64726
19/04/2011 1,911.83p 1,941.92p 1,911.83p 1,928.88p 49015
18/04/2011 1,947.94p 1,947.94p 1,896.79p 1,896.79p 53450
15/04/2011 1,899.79p 1,957.97p 1,899.79p 1,944.93p 122090
14/04/2011 1,895.78p 1,922.86p 1,879.73p 1,902.80p 85850
13/04/2011 1,907.82p 1,915.84p 1,827.57p 1,889.76p 125868
12/04/2011 1,976.03p 1,976.03p 1,901.80p 1,905.81p 84898
11/04/2011 1,958.98p 1,967.30p 1,946.94p 1,959.98p 65048
08/04/2011 1,971.01p 1,973.02p 1,952.82p 1,964.99p 52869
07/04/2011 1,943.93p 1,966.00p 1,933.90p 1,954.96p 126437
06/04/2011 1,958.98p 1,967.00p 1,946.94p 1,946.94p 56218
05/04/2011 1,971.01p 1,976.03p 1,953.96p 1,955.97p 118807
04/04/2011 1,972.01p 1,976.03p 1,962.99p 1,971.01p 78428
01/04/2011 1,961.98p 1,972.01p 1,936.91p 1,972.01p 136098
31/03/2011 1,971.01p 1,973.97p 1,936.91p 1,944.93p 92935
30/03/2011 1,955.97p 2,025.18p 1,955.97p 1,966.00p 175515
29/03/2011 1,945.94p 1,960.98p 1,935.90p 1,949.95p 68310
28/03/2011 1,955.97p 1,972.01p 1,945.94p 1,945.94p 76283
25/03/2011 1,962.99p 1,967.00p 1,945.94p 1,951.95p 58231
24/03/2011 1,943.93p 1,981.04p 1,942.93p 1,959.98p 182869
23/03/2011 1,922.86p 1,951.95p 1,915.84p 1,940.92p 62767
22/03/2011 1,916.85p 1,953.96p 1,912.83p 1,925.87p 125341
21/03/2011 1,903.81p 1,934.90p 1,888.76p 1,912.83p 89521
18/03/2011 1,886.75p 1,897.79p 1,847.64p 1,889.76p 190419
17/03/2011 1,864.69p 1,896.79p 1,864.69p 1,878.73p 112796
16/03/2011 1,885.75p 1,903.76p 1,854.66p 1,873.72p 128792
15/03/2011 1,889.76p 1,905.81p 1,820.55p 1,888.76p 116503
14/03/2011 1,923.87p 1,945.94p 1,911.83p 1,931.89p 99303
11/03/2011 1,930.89p 1,947.94p 1,924.87p 1,942.93p 104436
10/03/2011 1,982.05p 1,994.08p 1,940.92p 1,941.92p 109594
09/03/2011 1,908.82p 1,993.08p 1,908.82p 1,987.06p 168242
08/03/2011 1,959.98p 2,063.29p 1,938.91p 1,954.96p 248606
07/03/2011 1,896.79p 1,967.00p 1,896.79p 1,948.94p 140152
04/03/2011 1,873.72p 1,935.90p 1,873.72p 1,925.87p 130944
03/03/2011 1,820.55p 1,895.78p 1,818.55p 1,892.77p 62381
02/03/2011 1,873.72p 1,887.76p 1,837.60p 1,865.69p 99783
01/03/2011 1,826.57p 1,885.75p 1,826.57p 1,875.72p 127916
28/02/2011 1,848.64p 1,851.65p 1,827.57p 1,836.60p 105727
25/02/2011 1,804.50p 1,859.67p 1,797.48p 1,843.62p 77404
24/02/2011 1,825.57p 1,838.61p 1,794.47p 1,804.50p 168631
23/02/2011 1,872.71p 1,872.71p 1,815.54p 1,831.59p 86495
22/02/2011 1,822.56p 1,836.60p 1,796.48p 1,830.58p 136648
21/02/2011 1,844.63p 1,869.70p 1,829.58p 1,843.62p 59252
18/02/2011 1,834.60p 1,837.60p 1,825.57p 1,834.60p 58466
17/02/2011 1,842.62p 1,842.62p 1,825.57p 1,834.60p 67394
16/02/2011 1,823.56p 1,833.59p 1,807.51p 1,832.59p 119917
15/02/2011 1,858.39p 1,878.73p 1,799.49p 1,810.52p 63032
14/02/2011 1,871.71p 1,875.72p 1,823.56p 1,866.69p 74024
11/02/2011 1,842.62p 1,857.67p 1,827.57p 1,846.63p 98786
10/02/2011 1,855.66p 1,875.72p 1,840.61p 1,860.68p 107275
09/02/2011 1,854.66p 1,872.71p 1,850.64p 1,862.68p 53334
08/02/2011 1,882.74p 1,882.74p 1,837.60p 1,859.67p 84662
07/02/2011 1,858.67p 1,881.74p 1,849.64p 1,880.74p 63850
04/02/2011 1,850.64p 1,858.67p 1,818.55p 1,848.64p 74999
03/02/2011 1,855.66p 1,864.69p 1,835.60p 1,836.60p 76151
02/02/2011 1,852.65p 1,900.80p 1,852.65p 1,862.68p 147817
01/02/2011 1,817.54p 1,871.71p 1,817.54p 1,851.65p 96186
31/01/2011 1,833.59p 1,838.61p 1,806.51p 1,817.54p 105805
28/01/2011 1,869.70p 1,869.70p 1,830.58p 1,842.62p 83304
27/01/2011 1,894.78p 1,898.79p 1,859.67p 1,863.68p 235366
26/01/2011 1,853.65p 1,894.78p 1,853.65p 1,872.71p 99947
25/01/2011 1,883.75p 1,883.75p 1,849.64p 1,855.66p 124201
24/01/2011 1,848.64p 1,902.80p 1,848.64p 1,880.74p 222684
21/01/2011 1,814.53p 1,855.85p 1,807.51p 1,855.66p 170064
20/01/2011 1,867.70p 1,868.90p 1,785.45p 1,809.52p 152288
19/01/2011 1,904.81p 1,914.84p 1,867.70p 1,873.72p 162888
18/01/2011 1,906.82p 1,915.84p 1,888.26p 1,907.82p 102827
17/01/2011 1,929.89p 1,930.79p 1,904.81p 1,907.82p 150365
14/01/2011 1,983.05p 1,997.09p 1,915.84p 1,919.86p 75620
13/01/2011 2,036.21p 2,036.21p 1,969.01p 1,995.09p 116956
12/01/2011 1,972.01p 2,048.25p 1,957.97p 2,031.20p 122187
11/01/2011 1,951.95p 1,977.03p 1,945.94p 1,969.01p 357294
10/01/2011 1,929.89p 1,963.99p 1,929.89p 1,938.91p 65586
07/01/2011 1,919.86p 1,945.94p 1,916.85p 1,925.87p 65812
06/01/2011 1,903.81p 1,942.93p 1,903.81p 1,931.89p 111290
05/01/2011 1,929.89p 1,937.01p 1,904.81p 1,909.83p 151873
04/01/2011 1,934.90p 1,946.94p 1,925.87p 1,939.92p 70542
31/12/2010 1,947.94p 1,947.94p 1,938.91p 1,939.92p 8207
30/12/2010 1,957.97p 1,968.00p 1,936.91p 1,938.91p 34833
29/12/2010 1,922.86p 1,964.99p 1,922.86p 1,958.98p 70039
24/12/2010 1,932.90p 1,951.95p 1,929.89p 1,929.89p 3440
23/12/2010 1,963.99p 1,963.99p 1,930.89p 1,945.94p 41350
22/12/2010 1,954.96p 1,973.02p 1,953.96p 1,958.98p 56700
21/12/2010 1,978.03p 1,988.06p 1,954.46p 1,955.97p 76072
20/12/2010 1,983.05p 2,003.11p 1,961.98p 1,966.00p 88112
17/12/2010 1,957.97p 1,993.08p 1,939.92p 1,993.08p 204349
16/12/2010 1,958.98p 1,971.01p 1,953.96p 1,959.98p 108753
15/12/2010 1,912.83p 1,974.02p 1,912.83p 1,955.97p 218743
14/12/2010 1,917.85p 1,931.89p 1,882.74p 1,931.89p 71765
13/12/2010 1,850.64p 1,877.73p 1,850.64p 1,877.73p 134275
10/12/2010 1,865.69p 1,873.72p 1,847.64p 1,857.67p 61631
09/12/2010 1,913.84p 1,913.84p 1,865.69p 1,866.69p 247682
08/12/2010 1,905.81p 1,920.86p 1,893.78p 1,909.83p 94628
07/12/2010 1,881.74p 1,910.83p 1,881.74p 1,909.83p 112936
06/12/2010 1,858.67p 1,879.73p 1,858.67p 1,875.72p 99024
03/12/2010 1,882.74p 1,921.86p 1,855.66p 1,855.66p 159828
02/12/2010 1,870.71p 1,873.72p 1,848.64p 1,864.69p 170949
01/12/2010 1,818.55p 1,866.69p 1,808.52p 1,851.65p 76743
30/11/2010 1,833.59p 1,833.59p 1,803.50p 1,803.50p 114386
29/11/2010 1,834.60p 1,849.64p 1,824.57p 1,834.60p 63613
26/11/2010 1,844.63p 1,844.63p 1,821.56p 1,832.59p 165437
25/11/2010 1,824.57p 1,855.66p 1,824.57p 1,845.63p 52266
24/11/2010 1,801.49p 1,834.60p 1,788.46p 1,826.57p 77864
23/11/2010 1,836.60p 1,845.63p 1,801.49p 1,805.51p 132602
22/11/2010 1,800.49p 1,860.68p 1,796.48p 1,849.64p 227738
19/11/2010 1,755.35p 1,772.41p 1,742.31p 1,765.38p 58883
18/11/2010 1,735.29p 1,766.39p 1,735.29p 1,751.34p 46773
17/11/2010 1,723.26p 1,738.30p 1,712.22p 1,735.29p 75589
16/11/2010 1,750.34p 1,781.43p 1,728.27p 1,729.27p 123046
15/11/2010 1,733.29p 1,751.34p 1,720.03p 1,750.34p 74792
12/11/2010 1,736.30p 1,745.32p 1,707.21p 1,736.30p 96439
11/11/2010 1,790.46p 1,813.91p 1,739.31p 1,739.31p 140948
10/11/2010 1,838.61p 1,838.61p 1,786.45p 1,800.49p 122858
09/11/2010 1,818.55p 1,821.56p 1,803.50p 1,814.53p 203685
08/11/2010 1,850.64p 1,850.64p 1,807.51p 1,810.52p 302818
05/11/2010 1,856.66p 1,863.68p 1,841.62p 1,850.64p 66626
04/11/2010 1,856.66p 1,867.70p 1,834.60p 1,849.64p 65982
03/11/2010 1,808.52p 1,831.41p 1,804.50p 1,822.56p 242867
02/11/2010 1,815.54p 1,824.57p 1,805.51p 1,816.54p 110070
01/11/2010 1,826.57p 1,851.65p 1,821.56p 1,827.57p 104415
29/10/2010 1,831.59p 1,839.61p 1,799.85p 1,814.53p 271702
28/10/2010 1,848.64p 1,858.67p 1,835.60p 1,838.61p 206379
27/10/2010 1,853.65p 1,854.66p 1,844.63p 1,846.63p 167994
26/10/2010 1,873.72p 1,873.72p 1,852.65p 1,860.68p 176977
25/10/2010 1,884.75p 1,891.77p 1,869.70p 1,875.72p 107722
22/10/2010 1,864.69p 1,873.72p 1,852.65p 1,856.66p 59618
21/10/2010 1,837.60p 1,893.78p 1,831.59p 1,856.66p 565352
20/10/2010 1,832.59p 1,836.60p 1,817.55p 1,836.60p 165106
19/10/2010 1,824.57p 1,834.60p 1,818.55p 1,827.57p 492033
18/10/2010 1,801.49p 1,841.62p 1,801.49p 1,821.56p 347473
15/10/2010 1,823.56p 1,833.59p 1,815.54p 1,825.57p 232669
14/10/2010 1,812.53p 1,830.58p 1,780.61p 1,811.53p 366223
13/10/2010 1,813.53p 1,830.58p 1,806.51p 1,820.55p 267591
12/10/2010 1,831.59p 1,833.59p 1,799.49p 1,824.57p 596414
11/10/2010 1,821.56p 1,832.59p 1,781.78p 1,824.57p 129988
08/10/2010 1,804.50p 1,831.39p 1,803.50p 1,821.56p 365247
07/10/2010 1,828.58p 1,847.64p 1,804.50p 1,811.53p 145387
06/10/2010 1,807.51p 1,837.60p 1,803.50p 1,837.60p 95280
05/10/2010 1,798.49p 1,816.54p 1,793.47p 1,814.53p 138368
04/10/2010 1,806.51p 1,813.53p 1,790.46p 1,808.52p 164537
01/10/2010 1,795.48p 1,832.59p 1,789.46p 1,807.51p 321510
30/09/2010 1,813.53p 1,864.69p 1,803.50p 1,805.51p 582364
29/09/2010 1,806.51p 1,837.60p 1,806.51p 1,828.58p 728001
28/09/2010 1,797.48p 1,822.56p 1,777.42p 1,808.52p 496361
27/09/2010 1,764.38p 1,804.50p 1,764.38p 1,795.48p 197973
24/09/2010 1,700.19p 1,773.41p 1,694.17p 1,769.40p 138828
23/09/2010 1,705.20p 1,709.21p 1,690.16p 1,699.18p 91702
22/09/2010 1,711.22p 1,711.22p 1,682.13p 1,694.17p 124819
21/09/2010 1,705.20p 1,718.14p 1,699.18p 1,701.19p 56493
20/09/2010 1,713.23p 1,713.23p 1,693.16p 1,700.19p 118083
17/09/2010 1,741.31p 1,741.31p 1,692.16p 1,696.17p 236686

*Close Price adjusted for both dividends and splits