Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2019 8,400.00p 8,535.00p 8,320.00p 8,475.00p 313420
03/06/2019 8,300.00p 8,405.00p 8,225.00p 8,405.00p 348183
31/05/2019 8,375.00p 8,375.00p 8,235.00p 8,360.00p 394124
30/05/2019 8,440.00p 8,450.00p 8,380.00p 8,440.00p 262804
29/05/2019 8,600.00p 8,635.00p 8,355.00p 8,405.00p 536944
28/05/2019 8,870.00p 8,940.00p 8,650.00p 8,650.00p 4553488
24/05/2019 8,740.00p 8,870.00p 8,720.00p 8,870.00p 511689
23/05/2019 8,730.00p 8,785.00p 8,675.00p 8,725.00p 353097
22/05/2019 8,640.00p 8,825.00p 8,640.00p 8,780.00p 355689
21/05/2019 8,580.00p 8,735.00p 8,565.00p 8,590.00p 304485
20/05/2019 8,655.00p 8,685.00p 8,545.00p 8,590.00p 326483
17/05/2019 8,715.00p 8,715.00p 8,590.00p 8,680.00p 356754
16/05/2019 8,700.00p 8,825.00p 8,595.00p 8,700.00p 544715
15/05/2019 8,390.00p 8,535.00p 8,370.00p 8,525.00p 395519
14/05/2019 8,250.00p 8,500.00p 8,235.00p 8,415.00p 473105
13/05/2019 8,150.00p 8,150.00p 8,030.00p 8,060.00p 257665
10/05/2019 8,130.00p 8,195.00p 8,085.00p 8,125.00p 197193
09/05/2019 8,190.00p 8,190.00p 8,045.00p 8,045.00p 205743
08/05/2019 8,065.00p 8,218.33p 8,060.00p 8,200.00p 251171
07/05/2019 8,200.00p 8,205.00p 8,085.00p 8,100.00p 215848
03/05/2019 8,180.00p 8,240.16p 8,155.00p 8,195.00p 196982
02/05/2019 8,135.00p 8,240.00p 8,115.00p 8,155.00p 217448
01/05/2019 8,265.00p 8,265.00p 8,130.00p 8,145.00p 99641
30/04/2019 8,210.00p 8,250.00p 8,170.00p 8,250.00p 303253
29/04/2019 8,245.00p 8,255.00p 8,170.00p 8,175.00p 192058
26/04/2019 8,220.00p 8,230.00p 8,140.00p 8,180.00p 273216
25/04/2019 8,325.00p 8,325.00p 8,165.00p 8,165.00p 181793
24/04/2019 8,240.00p 8,400.00p 8,225.00p 8,335.00p 180354
23/04/2019 8,070.00p 8,255.00p 8,040.00p 8,205.00p 240674
18/04/2019 8,065.00p 8,070.00p 8,000.00p 8,030.00p 209843
17/04/2019 8,035.00p 8,125.00p 8,015.00p 8,035.00p 165289
16/04/2019 8,030.00p 8,085.00p 8,005.00p 8,040.00p 135038
15/04/2019 7,910.00p 8,010.00p 7,855.00p 8,010.00p 172953
12/04/2019 7,855.00p 7,960.00p 7,845.00p 7,880.00p 206287
11/04/2019 7,715.00p 7,865.00p 7,710.00p 7,855.00p 171463
10/04/2019 7,615.00p 7,770.00p 7,615.00p 7,710.00p 242487
09/04/2019 7,630.00p 7,670.00p 7,590.00p 7,630.00p 127166
08/04/2019 7,655.00p 7,690.00p 7,535.00p 7,665.00p 111702
05/04/2019 7,510.00p 7,660.00p 7,475.00p 7,620.00p 121290
04/04/2019 7,545.00p 7,585.00p 7,485.00p 7,525.00p 88192
03/04/2019 7,450.00p 7,525.00p 7,375.00p 7,495.00p 124763
02/04/2019 7,345.00p 7,435.00p 7,290.00p 7,400.00p 117155
01/04/2019 7,160.00p 7,358.50p 7,120.00p 7,305.00p 145753
29/03/2019 7,135.00p 7,190.00p 7,050.00p 7,190.00p 136300
28/03/2019 7,070.00p 7,145.00p 7,000.00p 7,090.00p 104484
27/03/2019 7,080.00p 7,115.00p 7,005.00p 7,050.00p 108394
26/03/2019 7,025.00p 7,065.00p 6,950.00p 7,065.00p 102014
25/03/2019 7,065.00p 7,065.00p 6,960.00p 6,990.00p 96920
22/03/2019 7,200.00p 7,205.00p 7,055.00p 7,065.00p 128818
21/03/2019 7,070.00p 7,190.00p 7,060.00p 7,150.00p 99221
20/03/2019 7,090.00p 7,190.00p 7,060.00p 7,085.00p 132477
19/03/2019 6,990.00p 7,105.00p 6,990.00p 7,085.00p 145304
18/03/2019 7,130.00p 7,130.00p 6,995.00p 7,010.00p 117298
15/03/2019 7,110.00p 7,165.00p 7,070.00p 7,080.00p 194093
14/03/2019 7,110.00p 7,140.00p 7,080.00p 7,125.00p 142635
13/03/2019 7,050.00p 7,150.00p 7,040.00p 7,120.00p 109692
12/03/2019 7,055.00p 7,120.00p 7,005.00p 7,090.00p 137366
11/03/2019 6,935.00p 7,060.00p 6,870.00p 7,055.00p 114889
08/03/2019 6,960.00p 6,975.00p 6,855.06p 6,915.00p 171987
07/03/2019 6,695.00p 7,025.00p 6,670.00p 7,005.00p 205238
06/03/2019 6,820.00p 6,870.00p 6,795.00p 6,850.00p 138446
05/03/2019 6,790.00p 6,860.00p 6,765.00p 6,860.00p 115983
04/03/2019 6,810.00p 6,910.00p 6,800.00p 6,825.00p 84087
01/03/2019 6,705.00p 6,780.00p 6,705.00p 6,760.00p 110860
28/02/2019 6,680.00p 6,685.00p 6,605.00p 6,665.00p 92528
27/02/2019 6,770.00p 6,770.00p 6,625.00p 6,655.00p 92720
26/02/2019 6,745.00p 6,775.00p 6,665.00p 6,760.00p 87862
25/02/2019 6,765.00p 6,810.00p 6,720.00p 6,780.00p 94701
22/02/2019 6,795.00p 6,870.00p 6,765.00p 6,785.00p 86892
21/02/2019 6,765.00p 6,780.00p 6,730.00p 6,765.00p 99396
20/02/2019 6,685.00p 6,785.00p 6,685.00p 6,770.00p 89064
19/02/2019 6,785.00p 6,785.00p 6,665.00p 6,725.00p 99831
18/02/2019 6,660.00p 6,765.00p 6,630.00p 6,755.00p 98606
15/02/2019 6,760.00p 6,760.00p 6,635.00p 6,680.00p 111878
14/02/2019 6,620.00p 6,745.00p 6,610.00p 6,700.00p 107683
13/02/2019 6,560.00p 6,695.00p 6,560.00p 6,610.00p 130437
12/02/2019 6,640.00p 6,670.00p 6,545.00p 6,585.00p 116617
11/02/2019 6,590.00p 6,625.00p 6,535.00p 6,615.00p 199921
08/02/2019 6,595.00p 6,600.00p 6,500.00p 6,510.00p 136691
07/02/2019 6,640.00p 6,720.00p 6,615.00p 6,615.00p 92808
06/02/2019 6,620.00p 6,725.00p 6,590.00p 6,700.00p 120336
05/02/2019 6,490.00p 6,670.00p 6,425.00p 6,665.00p 84590
04/02/2019 6,450.00p 6,530.00p 6,440.00p 6,510.00p 127553
01/02/2019 6,445.00p 6,510.00p 6,405.00p 6,430.00p 81396
31/01/2019 6,505.00p 6,550.00p 6,390.00p 6,405.00p 165675
30/01/2019 6,325.00p 6,545.00p 6,315.00p 6,530.00p 121368
29/01/2019 6,380.00p 6,410.00p 6,285.00p 6,375.00p 93633
28/01/2019 6,210.00p 6,355.00p 6,210.00p 6,305.00p 117118
25/01/2019 6,325.00p 6,340.00p 6,230.00p 6,240.00p 147950
24/01/2019 6,350.00p 6,390.00p 6,295.00p 6,335.00p 84363
23/01/2019 6,365.00p 6,405.00p 6,295.00p 6,320.00p 90398
22/01/2019 6,480.00p 6,520.00p 6,395.00p 6,435.00p 83254
21/01/2019 6,395.00p 6,520.00p 6,350.00p 6,485.00p 84787
18/01/2019 6,315.00p 6,435.00p 6,275.00p 6,405.00p 114951
17/01/2019 6,255.00p 6,335.00p 6,245.00p 6,295.00p 135628
16/01/2019 6,365.00p 6,365.00p 6,235.00p 6,315.00p 108786
15/01/2019 6,335.00p 6,370.00p 6,290.00p 6,325.00p 130337
14/01/2019 6,375.00p 6,430.00p 6,305.00p 6,325.00p 110178
11/01/2019 6,500.00p 6,535.00p 6,375.00p 6,405.00p 112931
10/01/2019 6,510.00p 6,520.00p 6,415.00p 6,510.00p 116616
09/01/2019 6,480.00p 6,585.00p 6,415.00p 6,530.00p 181058
08/01/2019 6,240.00p 6,435.00p 6,165.00p 6,415.00p 127242
07/01/2019 6,175.00p 6,230.00p 6,045.00p 6,200.00p 162366
04/01/2019 5,985.00p 6,150.00p 5,965.00p 6,110.00p 160274
03/01/2019 6,130.00p 6,130.00p 5,935.00p 5,950.00p 136214
02/01/2019 6,180.00p 6,210.00p 6,080.00p 6,160.00p 99342
31/12/2018 6,205.00p 6,280.00p 6,184.95p 6,240.00p 28419
28/12/2018 6,150.00p 6,200.00p 6,080.00p 6,155.00p 90501
27/12/2018 6,145.00p 6,210.00p 6,005.00p 6,045.00p 157299
24/12/2018 5,920.00p 6,120.00p 5,890.00p 6,070.00p 34211
21/12/2018 6,030.00p 6,085.00p 5,875.00p 5,900.00p 1275224
20/12/2018 5,900.00p 6,070.00p 5,890.00p 6,000.00p 188805
19/12/2018 6,055.00p 6,055.00p 5,930.00p 6,005.00p 150547
18/12/2018 5,925.00p 6,090.00p 5,875.00p 6,090.00p 213247
17/12/2018 6,100.00p 6,110.00p 5,935.00p 5,935.00p 205291
14/12/2018 6,230.00p 6,300.00p 6,100.00p 6,100.00p 160595
13/12/2018 6,380.00p 6,405.00p 6,275.00p 6,315.00p 119937
12/12/2018 6,215.00p 6,330.00p 6,145.00p 6,330.00p 114950
11/12/2018 6,110.00p 6,210.00p 6,005.00p 6,165.00p 142443
10/12/2018 6,040.00p 6,170.00p 6,005.00p 6,110.00p 112104
07/12/2018 6,070.00p 6,240.00p 6,065.00p 6,095.00p 165433
06/12/2018 6,105.00p 6,145.00p 5,975.00p 6,010.00p 154720
05/12/2018 6,275.00p 6,365.00p 6,210.00p 6,210.00p 147084
04/12/2018 6,310.00p 6,450.00p 6,285.00p 6,325.00p 166739
03/12/2018 6,270.00p 6,465.00p 6,260.00p 6,340.00p 136360
30/11/2018 6,150.00p 6,225.00p 6,090.00p 6,135.00p 123120
29/11/2018 6,245.00p 6,325.00p 6,140.00p 6,195.00p 110002
28/11/2018 6,160.00p 6,210.00p 6,060.00p 6,185.00p 134500
27/11/2018 6,170.00p 6,215.00p 6,110.00p 6,175.00p 142781
26/11/2018 6,280.00p 6,330.00p 6,145.00p 6,200.00p 108825
23/11/2018 6,075.00p 6,147.50p 6,060.00p 6,130.00p 81159
22/11/2018 6,185.00p 6,200.00p 5,970.00p 6,115.00p 135753
21/11/2018 6,345.00p 6,345.00p 6,175.00p 6,320.00p 138739
20/11/2018 6,460.00p 6,480.00p 6,060.00p 6,280.00p 223163
19/11/2018 6,675.00p 6,770.00p 6,540.00p 6,595.00p 111181
16/11/2018 6,780.00p 6,820.00p 6,640.00p 6,695.00p 160838
15/11/2018 6,600.00p 6,865.00p 6,600.00p 6,800.00p 196658
14/11/2018 6,665.00p 6,678.45p 6,540.00p 6,590.00p 268707
13/11/2018 6,455.00p 6,675.00p 6,455.00p 6,665.00p 106178
12/11/2018 6,620.00p 6,640.00p 6,415.00p 6,485.00p 102329
09/11/2018 6,640.00p 6,640.00p 6,505.00p 6,525.00p 87158
08/11/2018 6,600.00p 6,715.00p 6,600.00p 6,650.00p 149388
07/11/2018 6,500.00p 6,630.00p 6,485.00p 6,585.00p 106017
06/11/2018 6,465.00p 6,535.00p 6,388.89p 6,460.00p 109408
05/11/2018 6,515.00p 6,520.00p 6,395.00p 6,395.00p 106537
02/11/2018 6,605.00p 6,670.00p 6,500.00p 6,500.00p 129399
01/11/2018 6,420.00p 6,625.00p 6,365.00p 6,485.00p 226812
31/10/2018 6,390.00p 6,530.00p 6,390.00p 6,470.00p 185556
30/10/2018 6,395.00p 6,420.00p 6,240.00p 6,310.00p 148452
29/10/2018 6,335.00p 6,562.50p 6,335.00p 6,355.00p 150498
26/10/2018 6,290.00p 6,371.70p 6,220.00p 6,330.00p 135412
25/10/2018 6,080.00p 6,340.00p 6,045.00p 6,340.00p 143328
24/10/2018 6,165.00p 6,295.00p 6,110.00p 6,170.00p 65153
23/10/2018 6,255.00p 6,285.00p 6,120.00p 6,140.00p 142764
22/10/2018 6,395.00p 6,460.00p 6,325.00p 6,350.00p 96370
19/10/2018 6,470.00p 6,500.00p 6,327.50p 6,340.00p 156279
18/10/2018 6,615.00p 6,615.00p 6,430.00p 6,445.00p 147497
17/10/2018 6,575.00p 6,640.00p 6,495.00p 6,570.00p 188347
16/10/2018 6,160.00p 6,540.00p 6,160.00p 6,540.00p 226025
15/10/2018 6,325.00p 6,350.00p 6,115.00p 6,180.00p 168998
12/10/2018 6,310.00p 6,415.00p 6,310.00p 6,350.00p 151058
11/10/2018 6,195.00p 6,340.00p 6,165.00p 6,235.00p 202566
10/10/2018 6,650.00p 6,665.00p 6,330.00p 6,330.00p 276058
09/10/2018 6,725.00p 6,800.00p 6,635.00p 6,650.00p 215297
08/10/2018 7,005.00p 7,005.00p 6,730.00p 6,730.00p 144993
05/10/2018 7,055.00p 7,075.00p 6,948.35p 6,990.00p 95991
04/10/2018 7,170.00p 7,190.00p 6,985.00p 7,055.00p 141255
03/10/2018 7,225.00p 7,260.00p 7,150.00p 7,240.00p 107423
02/10/2018 7,295.00p 7,375.00p 7,155.00p 7,190.00p 158208
01/10/2018 7,345.00p 7,375.00p 7,225.00p 7,345.00p 258814
28/09/2018 7,190.00p 8,410.00p 7,190.00p 7,300.00p 301013
27/09/2018 7,210.00p 7,260.00p 7,155.00p 7,215.00p 134419
26/09/2018 7,065.00p 7,205.00p 7,050.00p 7,205.00p 77029
25/09/2018 6,980.00p 7,096.70p 6,975.00p 7,080.00p 137011
24/09/2018 7,080.00p 7,110.00p 6,985.00p 7,020.00p 93764
21/09/2018 7,075.00p 7,108.20p 7,010.00p 7,105.00p 203639
20/09/2018 7,070.00p 7,110.00p 7,025.00p 7,075.00p 145822
19/09/2018 7,240.00p 7,300.00p 7,030.00p 7,040.00p 105209
18/09/2018 7,165.00p 7,220.00p 7,100.00p 7,200.00p 97344
17/09/2018 7,115.00p 7,160.00p 7,075.00p 7,120.00p 79767
14/09/2018 7,000.00p 7,170.00p 6,970.00p 7,160.00p 107108
13/09/2018 7,005.00p 7,035.00p 6,960.00p 6,985.00p 70764
12/09/2018 6,950.00p 7,010.00p 6,905.00p 7,000.00p 106690
11/09/2018 6,905.00p 6,930.00p 6,855.00p 6,930.00p 76055
10/09/2018 6,920.00p 6,950.00p 6,835.00p 6,940.00p 108870
07/09/2018 6,920.00p 6,920.00p 6,800.00p 6,890.00p 93940
06/09/2018 6,950.00p 6,965.00p 6,870.00p 6,900.00p 131073
05/09/2018 7,085.00p 7,095.00p 6,910.00p 6,910.00p 122549
04/09/2018 7,180.00p 7,215.00p 7,065.00p 7,065.00p 68790
03/09/2018 7,145.00p 7,205.00p 7,125.00p 7,180.00p 59470
31/08/2018 7,165.00p 7,180.00p 7,115.00p 7,130.00p 66152
30/08/2018 7,185.00p 7,190.00p 7,050.00p 7,140.00p 73403
29/08/2018 7,165.00p 7,215.00p 7,050.00p 7,195.00p 60485
28/08/2018 7,085.00p 7,195.00p 7,085.00p 7,165.00p 79973
24/08/2018 7,110.00p 7,130.00p 7,075.00p 7,095.00p 58467
23/08/2018 7,110.00p 7,157.50p 7,080.00p 7,105.00p 54110
22/08/2018 7,135.00p 7,170.00p 7,105.00p 7,130.00p 129375
21/08/2018 7,175.00p 7,215.00p 7,125.00p 7,180.00p 58321
20/08/2018 7,095.00p 7,200.00p 7,095.00p 7,180.00p 73340
17/08/2018 7,000.00p 7,130.00p 6,895.00p 7,120.00p 115939

*Close Price adjusted for both dividends and splits