Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2018 7,210.00p 7,210.00p 7,105.00p 7,155.00p 81154
15/08/2018 7,310.00p 7,310.00p 7,100.00p 7,145.00p 90420
14/08/2018 7,175.00p 7,275.00p 7,175.00p 7,270.00p 153486
13/08/2018 7,190.00p 7,360.00p 7,165.00p 7,190.00p 112111
10/08/2018 7,190.00p 7,265.00p 7,160.00p 7,265.00p 186243
09/08/2018 6,840.00p 7,265.00p 6,820.00p 7,240.00p 240372
08/08/2018 6,750.00p 6,895.00p 6,655.00p 6,820.00p 190133
07/08/2018 6,825.00p 6,900.00p 6,750.00p 6,750.00p 183264
06/08/2018 6,875.00p 6,905.00p 6,720.00p 6,855.00p 122877
03/08/2018 6,870.00p 6,905.00p 6,765.00p 6,865.00p 114283
02/08/2018 6,950.00p 6,950.00p 6,835.00p 6,895.00p 122115
01/08/2018 6,910.00p 6,970.00p 6,880.00p 6,955.00p 111397
31/07/2018 6,920.00p 6,970.00p 6,845.00p 6,945.00p 120037
30/07/2018 6,885.00p 6,945.00p 6,873.50p 6,910.00p 57193
27/07/2018 6,870.00p 6,915.00p 6,835.00p 6,895.00p 75832
26/07/2018 6,800.00p 6,865.00p 6,795.00p 6,845.00p 87625
25/07/2018 6,780.00p 6,855.00p 6,745.00p 6,810.00p 94340
24/07/2018 6,885.00p 6,895.00p 6,790.00p 6,800.00p 135083
23/07/2018 6,780.00p 6,860.00p 6,770.00p 6,860.00p 84663
20/07/2018 6,830.00p 6,830.00p 6,755.00p 6,810.00p 181087
19/07/2018 6,790.00p 6,790.00p 6,735.00p 6,775.00p 110981
18/07/2018 6,845.00p 6,865.00p 6,760.00p 6,770.00p 102754
17/07/2018 6,780.00p 6,800.00p 6,725.00p 6,785.00p 87458
16/07/2018 6,805.00p 6,805.00p 6,710.00p 6,740.00p 81717
13/07/2018 6,655.00p 6,815.00p 6,600.00p 6,750.00p 180064
12/07/2018 6,550.00p 6,620.00p 6,550.00p 6,585.00p 102939
11/07/2018 6,520.00p 6,555.00p 6,475.00p 6,550.00p 272089
10/07/2018 6,360.00p 6,555.00p 6,360.00p 6,540.00p 149388
09/07/2018 6,235.00p 6,395.00p 6,235.00p 6,385.00p 203927
06/07/2018 6,415.00p 6,460.00p 6,355.00p 6,375.00p 109031
05/07/2018 6,350.00p 6,400.24p 6,341.65p 6,375.00p 76245
04/07/2018 6,450.00p 6,450.00p 6,315.00p 6,340.00p 100475
03/07/2018 6,490.00p 6,510.00p 6,415.00p 6,445.00p 268152
02/07/2018 6,475.00p 6,505.00p 6,430.00p 6,455.00p 96464
29/06/2018 6,545.00p 6,565.00p 6,490.00p 6,520.00p 155276
28/06/2018 6,470.00p 6,525.00p 6,460.00p 6,525.00p 94270
27/06/2018 6,490.00p 6,565.00p 6,415.00p 6,525.00p 119987
26/06/2018 6,470.00p 6,475.00p 6,420.00p 6,450.00p 126840
25/06/2018 6,435.00p 6,440.00p 6,395.00p 6,440.00p 100636
22/06/2018 6,415.00p 6,455.00p 6,405.00p 6,440.00p 115287
21/06/2018 6,430.00p 6,445.00p 6,350.00p 6,425.00p 134082
20/06/2018 6,445.00p 6,480.00p 6,410.00p 6,425.00p 72113
19/06/2018 6,440.00p 6,445.00p 6,365.00p 6,400.00p 74032
18/06/2018 6,500.00p 6,500.00p 6,425.00p 6,460.00p 119990
15/06/2018 6,410.00p 6,495.00p 6,410.00p 6,495.00p 407161
14/06/2018 6,380.00p 6,430.00p 6,370.00p 6,425.00p 157823
13/06/2018 6,420.00p 6,465.00p 6,400.00p 6,445.00p 152014
12/06/2018 6,440.00p 6,440.00p 6,395.00p 6,415.00p 113650
11/06/2018 6,375.00p 6,445.00p 6,375.00p 6,405.00p 71910
08/06/2018 6,365.00p 6,400.00p 6,310.00p 6,375.00p 53834
07/06/2018 6,345.00p 6,427.50p 6,345.00p 6,400.00p 92468
06/06/2018 6,335.00p 6,360.00p 6,320.00p 6,360.00p 83156
05/06/2018 6,255.00p 6,330.00p 6,235.00p 6,320.00p 96659
04/06/2018 6,235.00p 6,260.00p 6,200.00p 6,260.00p 63200
01/06/2018 6,230.00p 6,310.00p 6,205.00p 6,225.00p 69992
31/05/2018 6,160.00p 6,240.00p 6,145.00p 6,180.00p 130562
30/05/2018 6,170.00p 6,190.00p 6,135.00p 6,155.00p 107506
29/05/2018 6,155.00p 6,220.00p 6,125.00p 6,175.00p 152559
25/05/2018 6,140.00p 6,260.00p 6,130.00p 6,210.00p 134265
24/05/2018 6,140.00p 6,190.00p 6,110.00p 6,130.00p 77503
23/05/2018 6,150.00p 6,190.00p 6,130.00p 6,140.00p 96917
22/05/2018 6,150.00p 6,240.00p 6,130.00p 6,180.00p 88677
21/05/2018 6,145.00p 6,170.00p 6,120.00p 6,155.00p 42900
18/05/2018 6,080.00p 6,115.00p 6,040.00p 6,110.00p 80283
17/05/2018 6,080.00p 6,105.00p 6,050.00p 6,085.00p 92697
16/05/2018 5,995.00p 6,105.00p 5,995.00p 6,080.00p 99144
15/05/2018 5,960.00p 6,025.00p 5,890.00p 5,985.00p 128964
14/05/2018 6,015.00p 6,015.00p 5,935.00p 5,980.00p 71083
11/05/2018 6,000.00p 6,005.00p 5,940.00p 5,985.00p 86912
10/05/2018 5,945.00p 5,990.00p 5,920.00p 5,985.00p 81713
09/05/2018 5,930.00p 5,980.00p 5,870.00p 5,905.00p 127380
08/05/2018 5,860.00p 5,955.00p 5,840.00p 5,930.00p 117421
04/05/2018 5,770.00p 5,860.00p 5,770.00p 5,830.00p 125107
03/05/2018 5,790.00p 5,820.00p 5,755.00p 5,755.00p 117914
02/05/2018 5,805.00p 5,850.00p 5,800.00p 5,800.00p 105969
01/05/2018 5,780.00p 5,840.00p 5,770.00p 5,790.00p 31493
30/04/2018 5,715.00p 5,775.00p 5,710.00p 5,765.00p 111876
27/04/2018 5,660.00p 5,760.00p 5,640.00p 5,715.00p 102934
26/04/2018 5,645.00p 5,660.00p 5,580.00p 5,645.00p 143549
25/04/2018 5,690.00p 5,690.00p 5,605.00p 5,665.00p 104014
24/04/2018 5,800.00p 5,810.00p 5,685.00p 5,715.00p 138640
23/04/2018 5,820.00p 5,840.00p 5,735.00p 5,795.00p 135353
20/04/2018 5,795.00p 5,835.00p 5,770.00p 5,805.00p 62009
19/04/2018 5,725.00p 5,775.00p 5,676.25p 5,775.00p 80956
18/04/2018 5,705.00p 5,750.00p 5,700.00p 5,725.00p 88229
17/04/2018 5,725.00p 5,840.00p 5,655.00p 5,700.00p 110749
16/04/2018 5,750.00p 5,800.00p 5,710.00p 5,720.00p 94122
13/04/2018 5,745.00p 5,760.00p 5,705.00p 5,740.00p 78871
12/04/2018 5,720.00p 5,720.00p 5,655.00p 5,720.00p 81447
11/04/2018 5,690.00p 5,730.00p 5,665.00p 5,695.00p 97934
10/04/2018 5,715.00p 5,715.00p 5,645.00p 5,700.00p 92870
09/04/2018 5,660.00p 5,690.00p 5,615.00p 5,660.00p 94824
06/04/2018 5,670.00p 5,735.00p 5,610.00p 5,645.00p 101383
05/04/2018 5,635.00p 5,700.00p 5,610.00p 5,695.00p 95741
04/04/2018 5,665.00p 5,665.00p 5,555.00p 5,560.00p 153799
03/04/2018 5,745.00p 5,745.00p 5,620.00p 5,650.00p 132936
29/03/2018 5,730.00p 5,800.00p 5,710.00p 5,755.00p 130345
28/03/2018 5,705.00p 5,745.00p 5,595.00p 5,720.00p 136883
27/03/2018 5,780.00p 5,780.00p 5,680.00p 5,700.00p 189237
26/03/2018 5,750.00p 5,755.00p 5,655.00p 5,675.00p 114987
23/03/2018 5,730.00p 5,765.00p 5,645.00p 5,735.00p 172926
22/03/2018 5,855.00p 5,860.00p 5,700.00p 5,770.00p 186019
21/03/2018 5,860.00p 5,920.00p 5,840.00p 5,850.00p 176682
20/03/2018 5,895.00p 5,965.00p 5,830.00p 5,860.00p 209859
19/03/2018 6,010.00p 6,010.00p 5,880.00p 5,880.00p 144785
16/03/2018 6,100.00p 6,150.00p 5,990.00p 5,990.00p 320983
15/03/2018 5,890.00p 6,155.00p 5,840.00p 6,090.00p 277662
14/03/2018 5,740.00p 5,805.25p 5,740.00p 5,745.00p 99651
13/03/2018 5,780.00p 5,800.00p 5,730.00p 5,755.00p 145482
12/03/2018 5,790.00p 5,850.00p 5,740.00p 5,780.00p 76587
09/03/2018 5,730.00p 5,785.00p 5,715.00p 5,780.00p 87784
08/03/2018 5,605.00p 5,750.00p 5,500.00p 5,725.00p 100860
07/03/2018 5,580.00p 5,625.00p 5,555.00p 5,610.00p 96494
06/03/2018 5,625.00p 5,675.00p 5,540.00p 5,585.00p 114747
05/03/2018 5,555.00p 5,615.00p 5,480.00p 5,560.00p 151394
02/03/2018 5,640.00p 5,640.00p 5,555.00p 5,565.00p 99802
01/03/2018 5,685.00p 5,710.00p 5,635.00p 5,675.00p 149681
28/02/2018 5,710.00p 5,745.00p 5,685.00p 5,710.00p 178074
27/02/2018 5,780.00p 6,005.00p 5,735.00p 5,740.00p 245968
26/02/2018 5,660.00p 5,690.00p 5,625.00p 5,650.00p 73874
23/02/2018 5,630.00p 5,640.00p 5,570.00p 5,640.00p 111560
22/02/2018 5,565.00p 5,630.00p 5,500.00p 5,625.00p 148752
21/02/2018 5,590.00p 5,600.00p 5,538.30p 5,600.00p 74957
20/02/2018 5,580.00p 5,600.00p 5,545.00p 5,590.00p 70630
19/02/2018 5,595.00p 5,610.00p 5,530.00p 5,555.00p 53759
16/02/2018 5,620.00p 5,635.00p 5,580.00p 5,610.00p 73150
15/02/2018 5,520.00p 5,585.00p 5,495.00p 5,585.00p 86265
14/02/2018 5,470.00p 5,545.00p 5,405.00p 5,490.00p 94088
13/02/2018 5,485.00p 5,516.70p 5,445.00p 5,455.00p 88378
12/02/2018 5,455.00p 5,510.00p 5,440.00p 5,500.00p 102202
09/02/2018 5,465.00p 5,510.00p 5,370.00p 5,410.00p 152329
08/02/2018 5,660.00p 5,660.00p 5,460.00p 5,475.00p 197096
07/02/2018 5,625.00p 5,660.00p 5,530.00p 5,655.00p 175976
06/02/2018 5,460.00p 5,530.00p 5,385.00p 5,485.00p 192677
05/02/2018 5,635.00p 5,650.00p 5,525.00p 5,595.00p 146542
02/02/2018 5,720.00p 5,720.00p 5,600.00p 5,645.00p 120701
01/02/2018 5,695.00p 5,745.00p 5,650.00p 5,700.00p 139515
31/01/2018 5,695.00p 5,775.00p 5,665.00p 5,675.00p 123044
30/01/2018 5,650.00p 5,775.00p 5,635.00p 5,705.00p 122439
29/01/2018 5,690.00p 5,755.00p 5,655.00p 5,680.00p 87099
26/01/2018 5,675.00p 5,710.00p 5,640.00p 5,690.00p 107388
25/01/2018 5,645.00p 5,695.00p 5,625.00p 5,650.00p 125090
24/01/2018 5,730.00p 5,730.00p 5,660.00p 5,670.00p 89397
23/01/2018 5,735.00p 5,765.00p 5,690.00p 5,740.00p 91836
22/01/2018 5,780.00p 5,780.00p 5,700.00p 5,705.00p 98868
19/01/2018 5,750.00p 5,800.00p 5,745.00p 5,800.00p 97627
18/01/2018 5,760.00p 5,780.00p 5,720.00p 5,755.00p 89253
17/01/2018 5,780.00p 5,780.00p 5,710.00p 5,760.00p 116235
16/01/2018 5,685.00p 5,775.00p 5,635.00p 5,775.00p 120517
15/01/2018 5,685.00p 5,730.00p 5,677.50p 5,685.00p 63096
12/01/2018 5,655.00p 5,720.00p 5,655.00p 5,705.00p 105106
11/01/2018 5,670.00p 5,680.00p 5,645.00p 5,660.00p 74199
10/01/2018 5,685.00p 5,705.00p 5,640.00p 5,670.00p 99144
09/01/2018 5,680.00p 5,710.00p 5,660.00p 5,675.00p 68985
08/01/2018 5,715.00p 5,715.00p 5,665.00p 5,680.00p 77083
05/01/2018 5,610.00p 5,685.00p 5,550.00p 5,685.00p 192657
04/01/2018 5,635.00p 5,635.00p 5,605.00p 5,615.00p 161219
03/01/2018 5,595.00p 5,670.00p 5,584.90p 5,605.00p 140784
02/01/2018 5,645.00p 5,675.00p 5,561.65p 5,615.00p 142771
29/12/2017 5,600.00p 5,650.00p 5,600.00p 5,620.00p 45376
28/12/2017 5,600.00p 5,660.00p 5,600.00p 5,605.00p 70090
27/12/2017 5,540.00p 5,625.00p 5,515.50p 5,615.00p 97556
22/12/2017 5,530.00p 5,575.00p 5,500.00p 5,565.00p 39222
21/12/2017 5,485.00p 5,540.00p 5,455.00p 5,525.00p 82560
20/12/2017 5,540.00p 5,540.00p 5,455.00p 5,470.00p 142001
19/12/2017 5,490.00p 5,550.00p 5,450.00p 5,525.00p 173614
18/12/2017 5,465.00p 5,545.00p 5,460.00p 5,500.00p 208867
15/12/2017 5,480.00p 5,530.25p 5,420.00p 5,440.00p 161127
14/12/2017 5,490.00p 5,540.00p 5,445.00p 5,495.00p 256930
13/12/2017 5,500.00p 5,570.00p 5,480.00p 5,510.00p 202375
12/12/2017 5,565.00p 5,565.00p 5,485.00p 5,520.00p 166234
11/12/2017 5,565.00p 5,595.00p 5,525.00p 5,555.00p 160675
08/12/2017 5,605.00p 5,630.00p 5,533.20p 5,565.00p 156162
07/12/2017 5,680.00p 5,725.00p 5,590.00p 5,605.00p 145503
06/12/2017 5,630.00p 5,720.00p 5,565.00p 5,690.00p 121007
05/12/2017 5,685.00p 5,690.00p 5,610.00p 5,665.00p 178338
04/12/2017 5,610.00p 5,755.00p 5,610.00p 5,700.00p 125236
01/12/2017 5,740.00p 5,765.00p 5,645.00p 5,675.00p 168335
30/11/2017 5,760.00p 5,775.00p 5,630.00p 5,765.00p 236127
29/11/2017 5,880.00p 5,995.00p 5,755.00p 5,770.00p 170510
28/11/2017 5,840.00p 5,940.00p 5,830.00p 5,920.00p 161068
27/11/2017 5,860.00p 5,920.00p 5,830.00p 5,855.00p 108336
24/11/2017 5,840.00p 5,875.00p 5,830.00p 5,845.00p 76015
23/11/2017 5,845.00p 5,910.00p 5,825.00p 5,825.00p 78711
22/11/2017 5,850.00p 5,920.00p 5,830.00p 5,840.00p 134168
21/11/2017 5,755.00p 5,870.00p 5,730.00p 5,835.00p 130160
20/11/2017 5,715.00p 5,815.00p 5,685.00p 5,795.00p 135386
17/11/2017 5,720.00p 5,790.00p 5,699.65p 5,730.00p 112068
16/11/2017 5,660.00p 5,780.00p 5,640.00p 5,745.00p 170467
15/11/2017 5,680.00p 5,705.00p 5,645.00p 5,670.00p 170499
14/11/2017 5,705.00p 5,760.00p 5,660.00p 5,705.00p 151905
13/11/2017 5,750.00p 5,845.00p 5,615.00p 5,660.00p 98120
10/11/2017 5,655.00p 5,720.00p 5,560.00p 5,690.00p 96890
09/11/2017 5,790.00p 5,790.00p 5,640.00p 5,660.00p 125185
08/11/2017 5,740.00p 5,770.00p 5,690.00p 5,690.00p 166834
07/11/2017 5,790.00p 5,815.00p 5,725.00p 5,755.00p 80793
06/11/2017 5,835.00p 5,835.00p 5,745.00p 5,770.00p 97746
03/11/2017 5,695.00p 5,825.00p 5,650.00p 5,820.00p 119966
02/11/2017 5,685.00p 5,705.00p 5,565.00p 5,695.00p 69858
01/11/2017 5,640.00p 5,735.00p 5,640.00p 5,665.00p 138768

*Close Price adjusted for both dividends and splits