Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2009 1,104.37p 1,113.40p 1,075.28p 1,075.28p 62026
27/11/2009 1,071.27p 1,111.39p 1,067.26p 1,111.39p 48425
26/11/2009 1,127.44p 1,127.44p 1,086.31p 1,090.33p 57752
25/11/2009 1,112.39p 1,138.47p 1,103.37p 1,123.43p 95007
24/11/2009 1,096.34p 1,103.37p 1,087.32p 1,094.34p 68033
23/11/2009 1,088.32p 1,109.38p 1,088.32p 1,104.37p 45585
20/11/2009 1,094.34p 1,106.37p 1,063.24p 1,077.29p 110923
19/11/2009 1,114.40p 1,114.40p 1,094.34p 1,097.35p 45059
18/11/2009 1,110.39p 1,130.45p 1,108.38p 1,112.39p 26507
17/11/2009 1,171.57p 1,171.57p 1,113.40p 1,116.41p 88347
16/11/2009 1,118.41p 1,159.54p 1,118.41p 1,159.54p 53529
13/11/2009 1,125.43p 1,125.43p 1,113.84p 1,116.41p 30339
12/11/2009 1,098.35p 1,123.43p 1,098.35p 1,122.42p 64605
11/11/2009 1,111.39p 1,120.42p 1,089.32p 1,120.42p 53274
10/11/2009 1,162.55p 1,162.55p 1,106.37p 1,111.39p 76480
09/11/2009 1,109.38p 1,146.50p 1,109.38p 1,145.49p 144137
06/11/2009 1,124.43p 1,137.47p 1,111.39p 1,117.41p 214963
05/11/2009 1,108.38p 1,126.44p 1,098.35p 1,119.41p 48484
04/11/2009 1,095.34p 1,115.40p 1,095.34p 1,108.38p 56382
03/11/2009 1,067.26p 1,100.36p 1,067.26p 1,096.34p 69668
02/11/2009 1,084.31p 1,100.36p 1,079.29p 1,093.33p 165413
30/10/2009 1,090.33p 1,108.38p 1,079.29p 1,091.33p 365861
29/10/2009 1,104.37p 1,114.40p 1,076.28p 1,078.29p 280613
28/10/2009 1,109.38p 1,109.38p 1,089.32p 1,100.36p 122720
27/10/2009 1,095.34p 1,121.42p 1,095.34p 1,116.41p 79854
26/10/2009 1,128.44p 1,129.44p 1,102.36p 1,102.36p 90713
23/10/2009 1,113.40p 1,138.47p 1,113.40p 1,123.43p 91640
22/10/2009 1,128.44p 1,144.49p 1,124.43p 1,134.46p 79674
21/10/2009 1,168.56p 1,173.58p 1,135.46p 1,142.48p 162145
20/10/2009 1,166.56p 1,170.57p 1,154.52p 1,160.54p 71716
19/10/2009 1,141.48p 1,164.55p 1,141.48p 1,164.55p 54123
16/10/2009 1,172.58p 1,198.66p 1,143.49p 1,143.49p 279654
15/10/2009 1,162.55p 1,182.61p 1,152.52p 1,169.57p 103022
14/10/2009 1,151.51p 1,175.59p 1,130.45p 1,163.55p 183138
13/10/2009 1,156.53p 1,157.53p 1,135.46p 1,138.47p 131049
12/10/2009 1,135.46p 1,159.54p 1,120.42p 1,151.51p 232346
09/10/2009 1,123.43p 1,147.50p 1,121.42p 1,123.43p 160646
08/10/2009 1,094.34p 1,127.44p 1,093.33p 1,121.42p 132879
07/10/2009 1,111.39p 1,111.39p 1,076.28p 1,081.30p 107809
06/10/2009 1,053.21p 1,117.41p 1,053.21p 1,108.38p 560114
05/10/2009 1,056.22p 1,067.26p 1,053.21p 1,061.24p 57424
02/10/2009 1,029.14p 1,073.27p 1,029.14p 1,058.23p 237420
01/10/2009 1,047.19p 1,072.27p 1,045.19p 1,056.22p 123578
30/09/2009 1,055.22p 1,074.28p 1,041.18p 1,048.20p 86889
29/09/2009 1,028.14p 1,054.22p 1,026.13p 1,050.20p 79530
28/09/2009 1,008.07p 1,043.18p 1,008.07p 1,030.14p 114084
25/09/2009 1,012.09p 1,019.11p 1,011.08p 1,014.09p 78157
24/09/2009 1,026.13p 1,026.13p 1,004.06p 1,016.10p 149435
23/09/2009 1,019.11p 1,042.18p 1,019.11p 1,031.15p 70811
22/09/2009 1,023.12p 1,051.21p 1,018.11p 1,023.12p 93819
21/09/2009 1,030.14p 1,035.16p 1,019.11p 1,023.12p 69602

*Close Price adjusted for both dividends and splits