Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2020 7,710.00p 8,470.00p 7,710.00p 8,430.00p 371585
13/03/2020 8,315.00p 8,685.00p 7,990.00p 8,225.00p 372985
12/03/2020 7,655.00p 7,900.00p 7,470.00p 7,775.00p 397099
11/03/2020 8,530.00p 8,530.00p 8,015.00p 8,045.00p 285422
10/03/2020 8,315.00p 8,625.00p 8,260.00p 8,310.00p 273440
09/03/2020 8,325.00p 8,465.00p 8,020.00p 8,300.00p 362145
06/03/2020 8,455.00p 8,630.00p 8,320.00p 8,630.00p 225138
05/03/2020 8,835.00p 8,945.00p 8,655.00p 8,655.00p 154248
04/03/2020 8,790.00p 8,980.00p 8,705.00p 8,825.00p 142903
03/03/2020 8,620.00p 8,900.00p 8,620.00p 8,755.00p 152927
02/03/2020 8,500.00p 8,765.00p 8,345.00p 8,545.00p 225647
28/02/2020 8,485.00p 8,545.00p 8,225.00p 8,395.00p 273752
27/02/2020 8,915.00p 8,925.00p 8,565.00p 8,705.00p 146341
26/02/2020 8,830.00p 9,045.00p 8,625.00p 9,045.00p 145398
25/02/2020 9,075.00p 9,185.00p 8,890.00p 8,900.00p 116419
24/02/2020 9,215.00p 9,220.00p 8,920.00p 9,080.00p 131787
21/02/2020 9,525.00p 9,525.00p 9,310.00p 9,365.00p 94823
20/02/2020 9,410.00p 9,525.00p 9,390.00p 9,415.00p 102219
19/02/2020 9,395.00p 9,400.00p 9,215.00p 9,400.00p 115180
18/02/2020 9,030.00p 9,235.00p 9,030.00p 9,200.00p 86668
17/02/2020 9,400.00p 9,400.00p 9,190.00p 9,275.00p 60494
14/02/2020 9,300.00p 9,365.00p 9,265.00p 9,275.00p 80585
13/02/2020 9,375.00p 9,400.00p 9,225.00p 9,305.00p 95733
12/02/2020 9,355.00p 9,425.00p 9,280.00p 9,395.00p 99796
11/02/2020 9,210.00p 9,385.00p 9,185.00p 9,325.00p 62145
10/02/2020 8,970.00p 9,225.00p 8,970.00p 9,210.00p 58836
07/02/2020 9,535.00p 9,535.00p 9,145.00p 9,185.00p 93008
06/02/2020 9,350.00p 9,355.00p 9,130.00p 9,295.00p 70557
05/02/2020 9,035.00p 9,385.00p 9,035.00p 9,290.00p 153354
04/02/2020 9,025.00p 9,225.00p 8,985.00p 9,080.00p 102546
03/02/2020 8,910.00p 9,035.00p 8,845.00p 9,005.00p 93500
31/01/2020 8,990.00p 9,010.00p 8,890.00p 8,920.00p 177636
30/01/2020 8,950.00p 9,100.00p 8,870.00p 8,935.00p 99923
29/01/2020 8,695.00p 9,035.00p 8,695.00p 8,990.00p 132158
28/01/2020 8,820.00p 8,950.00p 8,675.00p 8,910.00p 119567
27/01/2020 8,995.00p 9,033.37p 8,830.00p 8,840.00p 66559
24/01/2020 9,220.00p 9,220.00p 9,065.00p 9,155.00p 80508
23/01/2020 9,035.00p 9,080.00p 8,905.00p 9,015.00p 122459
22/01/2020 9,045.00p 9,300.00p 9,045.00p 9,095.00p 112788
21/01/2020 9,150.00p 9,205.00p 8,995.00p 9,175.00p 99575
20/01/2020 9,115.00p 9,200.00p 9,050.00p 9,155.00p 50505
17/01/2020 8,995.00p 9,205.00p 8,995.00p 9,175.00p 98450
16/01/2020 9,200.00p 9,225.00p 9,085.00p 9,100.00p 62658
15/01/2020 9,215.00p 9,215.00p 9,065.00p 9,135.00p 105964
14/01/2020 9,020.00p 9,070.00p 8,960.00p 9,065.00p 115164
13/01/2020 8,895.00p 9,040.00p 8,895.00p 9,015.00p 110746
10/01/2020 8,965.00p 9,030.00p 8,915.00p 8,915.00p 71167
09/01/2020 8,880.00p 9,035.00p 8,880.00p 8,930.00p 68247
08/01/2020 8,775.00p 8,965.00p 8,775.00p 8,950.00p 52503
07/01/2020 9,050.00p 9,050.00p 8,930.00p 8,950.00p 92269
06/01/2020 8,850.00p 9,005.00p 8,850.00p 8,960.00p 73154
03/01/2020 8,895.00p 9,030.00p 8,895.00p 9,020.00p 95597
02/01/2020 8,960.00p 9,090.00p 8,960.00p 9,040.00p 89556
31/12/2019 9,020.00p 9,020.00p 8,875.00p 8,890.00p 50138
30/12/2019 9,135.00p 9,165.00p 9,015.00p 9,020.00p 58278
27/12/2019 9,270.00p 9,350.00p 9,055.00p 9,125.00p 71305
24/12/2019 9,070.00p 9,100.00p 9,055.00p 9,055.00p 14218
23/12/2019 9,020.00p 9,140.00p 9,005.00p 9,065.00p 103853
20/12/2019 9,060.00p 9,110.00p 9,000.00p 9,000.00p 220772
19/12/2019 9,005.00p 9,050.00p 8,945.00p 9,000.00p 88111
18/12/2019 9,075.00p 9,120.00p 8,960.00p 8,970.00p 136221
17/12/2019 8,945.00p 9,115.00p 8,920.00p 9,030.00p 193245
16/12/2019 8,630.00p 8,980.00p 8,602.05p 8,935.00p 198905
13/12/2019 8,580.00p 8,865.00p 8,565.00p 8,600.00p 527581
12/12/2019 8,735.00p 8,740.00p 8,620.00p 8,690.00p 665694
11/12/2019 8,790.00p 8,795.00p 8,643.49p 8,680.00p 176776
10/12/2019 8,885.00p 8,885.00p 8,695.00p 8,700.00p 172784
09/12/2019 8,810.00p 8,850.00p 8,770.00p 8,785.00p 122845
06/12/2019 8,795.00p 8,855.00p 8,740.00p 8,850.00p 111064
05/12/2019 8,895.00p 8,895.00p 8,765.00p 8,800.00p 97273
04/12/2019 8,785.00p 8,910.00p 8,785.00p 8,845.00p 105568
03/12/2019 8,880.00p 8,965.00p 8,825.00p 8,860.00p 158756
02/12/2019 8,855.00p 9,000.00p 8,835.00p 8,885.00p 168435
29/11/2019 8,880.00p 9,005.00p 8,880.00p 8,925.00p 142786
28/11/2019 9,100.00p 9,100.00p 8,965.00p 8,990.00p 91874
27/11/2019 8,995.00p 9,165.00p 8,930.00p 9,100.00p 255378
26/11/2019 8,900.00p 9,015.00p 8,835.00p 8,930.00p 251577
25/11/2019 8,595.00p 8,850.00p 8,585.00p 8,850.00p 184578
22/11/2019 8,585.00p 8,725.00p 8,530.00p 8,590.00p 183866
21/11/2019 8,530.00p 8,530.00p 8,410.00p 8,505.00p 124937
20/11/2019 8,555.00p 8,610.00p 8,485.00p 8,545.00p 132991
19/11/2019 8,415.00p 8,575.00p 8,385.00p 8,550.00p 158723
18/11/2019 8,500.00p 8,500.00p 8,275.00p 8,335.00p 102463
15/11/2019 8,365.00p 8,455.00p 8,305.00p 8,425.00p 143533
14/11/2019 8,340.00p 8,415.00p 8,310.00p 8,350.00p 184754
13/11/2019 8,130.00p 8,430.00p 8,130.00p 8,395.00p 135803
12/11/2019 8,320.00p 8,365.00p 8,205.00p 8,215.00p 133936
11/11/2019 8,435.00p 8,435.00p 8,275.00p 8,300.00p 125488
08/11/2019 8,430.00p 8,485.00p 8,375.00p 8,440.00p 124492
07/11/2019 8,420.00p 8,520.00p 8,345.00p 8,490.00p 142428
06/11/2019 8,350.00p 8,370.00p 8,275.00p 8,335.00p 158986
05/11/2019 8,235.00p 8,370.00p 8,175.00p 8,330.00p 326221
04/11/2019 8,110.00p 8,285.00p 8,110.00p 8,200.00p 190907
01/11/2019 7,975.00p 8,090.00p 7,945.00p 8,080.00p 214982
31/10/2019 8,040.00p 8,110.00p 7,900.00p 7,925.00p 228190
30/10/2019 7,825.00p 7,975.00p 7,800.00p 7,965.00p 163050
29/10/2019 7,820.00p 7,840.00p 7,730.00p 7,815.00p 160720
28/10/2019 7,590.00p 7,850.00p 7,535.00p 7,800.00p 177248
25/10/2019 7,550.00p 7,630.00p 7,495.00p 7,595.00p 105894
24/10/2019 7,450.00p 7,615.00p 7,450.00p 7,575.00p 207005
23/10/2019 7,440.00p 7,495.00p 7,375.00p 7,475.00p 154363
22/10/2019 7,530.00p 7,545.00p 7,420.00p 7,465.00p 116105
21/10/2019 7,515.00p 7,590.00p 7,480.00p 7,490.00p 131315
18/10/2019 7,480.00p 7,570.00p 7,480.00p 7,500.00p 140253
17/10/2019 7,365.00p 7,580.00p 7,320.00p 7,500.00p 220395
16/10/2019 7,490.00p 7,615.00p 7,220.00p 7,330.00p 218856
15/10/2019 7,600.00p 7,715.00p 7,520.00p 7,530.00p 215049
14/10/2019 7,545.00p 7,650.00p 7,485.00p 7,620.00p 149522
11/10/2019 7,445.00p 7,565.00p 7,415.00p 7,565.00p 148263
10/10/2019 7,465.00p 7,605.00p 7,450.00p 7,535.00p 109679
09/10/2019 7,535.00p 7,620.00p 7,445.00p 7,600.00p 151074
08/10/2019 7,740.00p 7,740.00p 7,560.00p 7,575.00p 108590
07/10/2019 7,660.00p 7,700.00p 7,570.00p 7,695.00p 87098
04/10/2019 7,420.00p 7,610.00p 7,420.00p 7,605.00p 128073
03/10/2019 7,565.00p 7,655.00p 7,385.00p 7,440.00p 233002
02/10/2019 7,730.00p 7,775.00p 7,590.00p 7,625.00p 150645
01/10/2019 7,905.00p 7,925.00p 7,780.00p 7,805.00p 121486
30/09/2019 7,815.00p 7,935.76p 7,815.00p 7,845.00p 133240
27/09/2019 7,765.00p 7,890.00p 7,765.00p 7,890.00p 94859
26/09/2019 7,600.00p 7,915.00p 7,575.00p 7,770.00p 112627
25/09/2019 7,765.00p 7,765.00p 7,605.00p 7,645.00p 190980
24/09/2019 8,070.00p 8,100.00p 7,770.00p 7,770.00p 149136
23/09/2019 8,070.00p 8,105.00p 7,935.00p 8,005.00p 126496
20/09/2019 8,100.00p 8,130.00p 7,995.00p 8,005.00p 365719
19/09/2019 8,080.00p 8,165.00p 8,020.00p 8,145.00p 146525
18/09/2019 8,090.00p 8,135.00p 8,060.00p 8,065.00p 129377
17/09/2019 7,970.00p 8,065.00p 7,910.00p 8,065.00p 115789
16/09/2019 8,020.00p 8,075.00p 7,990.00p 7,990.00p 156500
13/09/2019 8,155.00p 8,175.00p 8,065.00p 8,130.00p 147872
12/09/2019 8,175.00p 8,215.00p 8,090.00p 8,180.00p 153240
11/09/2019 7,930.00p 8,130.00p 7,910.00p 8,100.00p 195115
10/09/2019 8,070.00p 8,080.00p 7,770.00p 7,865.00p 231158
09/09/2019 8,220.00p 8,225.00p 8,030.00p 8,110.00p 122482
06/09/2019 8,070.00p 8,170.00p 8,030.00p 8,125.00p 133711
05/09/2019 8,095.00p 8,120.00p 7,940.00p 8,060.00p 148643
04/09/2019 8,005.00p 8,095.00p 8,005.00p 8,025.00p 143930
03/09/2019 8,125.00p 8,125.00p 8,000.00p 8,025.00p 153162
02/09/2019 8,015.00p 8,090.00p 7,995.00p 8,040.00p 70874
30/08/2019 7,900.00p 8,035.00p 7,880.00p 8,025.00p 146538
29/08/2019 7,740.00p 7,930.65p 7,730.00p 7,910.00p 124477
28/08/2019 7,705.00p 7,800.00p 7,675.00p 7,740.00p 216540
27/08/2019 7,820.00p 7,835.00p 7,725.00p 7,795.00p 250276
23/08/2019 7,990.00p 8,015.00p 7,875.00p 7,875.00p 107662
22/08/2019 7,975.00p 8,042.25p 7,885.00p 7,920.00p 214135
21/08/2019 7,870.00p 8,055.00p 7,870.00p 8,055.00p 158946
20/08/2019 7,875.00p 7,985.00p 7,810.00p 7,850.00p 201877
19/08/2019 7,795.00p 7,885.00p 7,795.00p 7,815.00p 169047
16/08/2019 7,905.00p 7,905.00p 7,710.00p 7,785.00p 172355
15/08/2019 7,775.00p 7,820.00p 7,600.00p 7,690.00p 225207
14/08/2019 7,845.00p 7,845.00p 7,690.00p 7,735.00p 231630
13/08/2019 7,940.00p 7,945.00p 7,685.00p 7,855.00p 224533
12/08/2019 8,075.00p 8,075.00p 7,810.00p 7,920.00p 249975
09/08/2019 8,060.00p 8,125.00p 7,905.00p 7,920.00p 339189
08/08/2019 8,080.00p 8,120.00p 8,030.00p 8,095.00p 250471
07/08/2019 8,300.00p 8,410.00p 7,945.00p 8,060.00p 406219
06/08/2019 8,455.00p 8,692.50p 8,415.00p 8,610.00p 252579
05/08/2019 8,705.00p 8,735.00p 8,480.00p 8,500.00p 220883
02/08/2019 8,995.00p 8,995.00p 8,755.00p 8,790.00p 235168
01/08/2019 8,985.00p 9,090.00p 8,915.00p 9,090.00p 145523
31/07/2019 8,990.00p 9,055.00p 8,935.00p 8,995.00p 167677
30/07/2019 9,010.00p 9,030.00p 8,925.00p 9,030.00p 165236
29/07/2019 8,865.00p 9,025.00p 8,765.10p 8,975.00p 138087
26/07/2019 8,740.00p 8,895.00p 8,725.00p 8,880.00p 112973
25/07/2019 8,775.00p 8,875.00p 8,735.00p 8,775.00p 175419
24/07/2019 8,760.00p 8,852.00p 8,670.00p 8,770.00p 189273
23/07/2019 8,840.00p 8,840.00p 8,745.00p 8,765.00p 215884
22/07/2019 8,835.00p 8,835.00p 8,700.00p 8,765.00p 221524
19/07/2019 8,860.00p 8,935.00p 8,770.00p 8,770.00p 191534
18/07/2019 8,845.00p 8,890.00p 8,700.00p 8,780.00p 230390
17/07/2019 8,875.00p 8,930.00p 8,830.00p 8,865.00p 143377
16/07/2019 8,820.00p 8,865.00p 8,770.00p 8,845.00p 155161
15/07/2019 8,765.00p 8,835.00p 8,715.00p 8,770.00p 267268
12/07/2019 8,770.00p 8,780.00p 8,695.00p 8,695.00p 280028
11/07/2019 8,800.00p 8,815.00p 8,670.00p 8,710.00p 303765
10/07/2019 8,840.00p 8,875.00p 8,775.00p 8,795.00p 280024
09/07/2019 9,020.00p 9,020.00p 8,820.00p 8,885.00p 332639
08/07/2019 8,960.00p 9,115.00p 8,905.00p 9,015.00p 205764
05/07/2019 9,245.00p 9,255.00p 9,010.00p 9,040.00p 247594
04/07/2019 9,215.00p 9,405.00p 9,065.00p 9,245.00p 247064
03/07/2019 9,365.00p 9,445.00p 9,325.00p 9,400.00p 438218
02/07/2019 9,400.00p 9,400.00p 9,260.00p 9,310.00p 350669
01/07/2019 9,265.00p 9,360.00p 9,260.00p 9,320.00p 177628
28/06/2019 9,080.00p 9,237.10p 9,080.00p 9,185.00p 272893
27/06/2019 9,240.00p 9,272.40p 9,150.00p 9,175.00p 181799
26/06/2019 9,235.00p 9,300.00p 9,235.00p 9,265.00p 158728
25/06/2019 9,180.00p 9,315.00p 9,175.00p 9,315.00p 234378
24/06/2019 9,110.00p 9,275.00p 9,110.00p 9,230.00p 351597
21/06/2019 8,990.00p 9,110.00p 8,945.00p 9,110.00p 738087
20/06/2019 8,820.00p 9,055.00p 8,820.00p 8,985.00p 227743
19/06/2019 8,890.00p 8,940.00p 8,785.00p 8,825.00p 179247
18/06/2019 8,745.00p 8,925.00p 8,695.00p 8,895.00p 246507
17/06/2019 8,760.00p 8,760.00p 8,674.30p 8,720.00p 176824
14/06/2019 8,780.00p 8,780.00p 8,680.00p 8,700.00p 145842
13/06/2019 8,770.00p 8,825.00p 8,770.00p 8,775.00p 125101
12/06/2019 8,745.00p 8,785.00p 8,665.00p 8,785.00p 229589
11/06/2019 8,785.00p 8,790.00p 8,690.00p 8,760.00p 240047
10/06/2019 8,635.00p 8,760.00p 8,620.00p 8,760.00p 177964
07/06/2019 8,470.00p 8,615.00p 8,460.00p 8,560.00p 179265
06/06/2019 8,585.00p 8,585.00p 8,404.50p 8,435.00p 258980
05/06/2019 8,500.00p 8,585.00p 8,455.00p 8,535.00p 544052

*Close Price adjusted for both dividends and splits