Spectris (SXS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectris

Date Open High Low Close* Volume
12/10/2017 2,476.00p 2,482.00p 2,441.00p 2,474.00p 210561
11/10/2017 2,473.00p 2,475.00p 2,455.00p 2,466.00p 223681
10/10/2017 2,462.00p 2,481.00p 2,446.00p 2,464.00p 190796
09/10/2017 2,476.00p 2,478.00p 2,451.00p 2,473.00p 222515
06/10/2017 2,452.00p 2,482.00p 2,438.00p 2,473.00p 198041
05/10/2017 2,454.00p 2,463.00p 2,439.00p 2,452.00p 131103
04/10/2017 2,451.00p 2,459.00p 2,435.00p 2,451.00p 165392
03/10/2017 2,457.00p 2,462.00p 2,425.00p 2,447.00p 183660
02/10/2017 2,417.00p 2,449.00p 2,415.00p 2,448.00p 325107
29/09/2017 2,398.00p 2,413.00p 2,382.00p 2,410.00p 262246
28/09/2017 2,355.00p 2,388.00p 2,346.00p 2,387.00p 205784
27/09/2017 2,368.00p 2,373.00p 2,349.00p 2,353.00p 219635
26/09/2017 2,357.00p 2,368.00p 2,329.00p 2,365.00p 243363
25/09/2017 2,365.00p 2,385.00p 2,350.00p 2,363.00p 228114
22/09/2017 2,326.00p 2,365.00p 2,312.00p 2,365.00p 295502
21/09/2017 2,268.00p 2,339.00p 2,268.00p 2,329.00p 323956
20/09/2017 2,263.00p 2,282.00p 2,247.00p 2,272.00p 251592
19/09/2017 2,229.00p 2,274.00p 2,225.00p 2,261.00p 169877
18/09/2017 2,240.00p 2,256.00p 2,227.00p 2,229.00p 274048
15/09/2017 2,283.00p 2,293.00p 2,228.00p 2,229.00p 347539
14/09/2017 2,305.00p 2,319.00p 2,275.00p 2,280.00p 318751
13/09/2017 2,319.00p 2,319.00p 2,288.00p 2,299.00p 197446
12/09/2017 2,300.00p 2,326.00p 2,288.00p 2,315.00p 294694
11/09/2017 2,313.00p 2,328.00p 2,290.00p 2,290.00p 147198
08/09/2017 2,285.00p 2,318.00p 2,270.00p 2,307.00p 192954
07/09/2017 2,302.00p 2,306.00p 2,272.00p 2,290.00p 160010
06/09/2017 2,316.00p 2,318.00p 2,283.00p 2,298.00p 165696
05/09/2017 2,316.00p 2,352.00p 2,304.00p 2,327.00p 172593
04/09/2017 2,321.00p 2,345.00p 2,301.00p 2,306.00p 104743
01/09/2017 2,323.00p 2,336.00p 2,315.00p 2,327.00p 324996
31/08/2017 2,341.00p 2,360.00p 2,297.00p 2,314.00p 284566
30/08/2017 2,356.00p 2,362.00p 2,345.00p 2,354.00p 225139
29/08/2017 2,412.00p 2,426.00p 2,328.00p 2,354.00p 196223
25/08/2017 2,406.00p 2,433.00p 2,395.00p 2,423.00p 151192
24/08/2017 2,388.00p 2,406.00p 2,380.00p 2,394.00p 173859
23/08/2017 2,398.00p 2,412.00p 2,389.00p 2,393.00p 202252
22/08/2017 2,410.00p 2,410.00p 2,389.00p 2,404.00p 242841
21/08/2017 2,414.00p 2,414.00p 2,395.00p 2,398.00p 118991
18/08/2017 2,458.00p 2,458.00p 2,409.00p 2,425.00p 160299
17/08/2017 2,446.00p 2,479.00p 2,446.00p 2,452.00p 148296
16/08/2017 2,430.00p 2,486.00p 2,430.00p 2,483.00p 167209
15/08/2017 2,449.00p 2,452.00p 2,428.00p 2,435.00p 111290
14/08/2017 2,449.00p 2,462.00p 2,439.00p 2,443.00p 119157
11/08/2017 2,431.00p 2,439.00p 2,398.00p 2,438.00p 417061
10/08/2017 2,469.00p 2,479.00p 2,443.00p 2,444.00p 238596
09/08/2017 2,503.00p 2,508.00p 2,454.00p 2,475.00p 162295
08/08/2017 2,534.00p 2,534.00p 2,508.00p 2,514.00p 185605
07/08/2017 2,503.00p 2,517.00p 2,482.00p 2,506.00p 284392
04/08/2017 2,502.00p 2,517.00p 2,480.00p 2,502.00p 300614
03/08/2017 2,480.00p 2,522.00p 2,451.00p 2,504.00p 264199
02/08/2017 2,506.00p 2,506.00p 2,473.00p 2,485.00p 260380
01/08/2017 2,468.00p 2,497.00p 2,449.00p 2,489.00p 261165
31/07/2017 2,492.00p 2,492.00p 2,449.00p 2,460.00p 387723
28/07/2017 2,460.00p 2,478.00p 2,425.00p 2,470.00p 392343
27/07/2017 2,498.00p 2,506.00p 2,458.00p 2,481.00p 335575
26/07/2017 2,452.00p 2,509.00p 2,420.00p 2,500.00p 629903
25/07/2017 2,571.00p 2,584.00p 2,439.00p 2,439.00p 923182
24/07/2017 2,581.00p 2,644.00p 2,558.00p 2,634.00p 554399
21/07/2017 2,612.00p 2,652.00p 2,549.00p 2,576.00p 343302
20/07/2017 2,631.00p 2,631.00p 2,603.00p 2,609.00p 192669
19/07/2017 2,579.00p 2,617.00p 2,568.00p 2,613.00p 167707
18/07/2017 2,551.00p 2,592.00p 2,541.00p 2,560.00p 158742
17/07/2017 2,546.00p 2,587.00p 2,546.00p 2,565.00p 245881
14/07/2017 2,591.00p 2,591.00p 2,523.00p 2,527.00p 212372
13/07/2017 2,581.00p 2,591.00p 2,570.00p 2,570.00p 188635
12/07/2017 2,529.00p 2,586.00p 2,529.00p 2,576.00p 350871
11/07/2017 2,556.00p 2,566.00p 2,527.00p 2,538.00p 188139
10/07/2017 2,562.00p 2,575.00p 2,539.00p 2,561.00p 288568
07/07/2017 2,526.00p 2,558.00p 2,503.00p 2,546.00p 232422
06/07/2017 2,556.00p 2,556.00p 2,476.00p 2,517.00p 253045
05/07/2017 2,521.00p 2,558.00p 2,511.00p 2,558.00p 166199
04/07/2017 2,540.00p 2,545.00p 2,511.00p 2,511.00p 151591
03/07/2017 2,525.00p 2,550.00p 2,518.00p 2,544.00p 234977
30/06/2017 2,489.00p 2,533.00p 2,484.00p 2,523.00p 355737
29/06/2017 2,624.00p 2,637.00p 2,489.00p 2,492.00p 353485
28/06/2017 2,607.00p 2,619.00p 2,560.00p 2,609.00p 201865
27/06/2017 2,594.00p 2,618.00p 2,576.00p 2,609.00p 229970
26/06/2017 2,662.00p 2,668.00p 2,597.00p 2,603.00p 331128
23/06/2017 2,654.00p 2,659.00p 2,622.00p 2,650.00p 265792
22/06/2017 2,679.00p 2,683.00p 2,637.00p 2,663.00p 165669
21/06/2017 2,660.00p 2,685.00p 2,631.00p 2,680.00p 225431
20/06/2017 2,724.00p 2,739.00p 2,636.00p 2,659.00p 332334
19/06/2017 2,688.00p 2,725.00p 2,685.00p 2,718.00p 232795
16/06/2017 2,599.00p 2,693.00p 2,599.00p 2,679.00p 406934
15/06/2017 2,673.00p 2,682.00p 2,578.00p 2,604.00p 287350
14/06/2017 2,681.00p 2,750.00p 2,673.00p 2,679.00p 362641
13/06/2017 2,647.00p 2,682.45p 2,627.00p 2,672.00p 362452
12/06/2017 2,679.00p 2,700.00p 2,609.00p 2,634.00p 231957
09/06/2017 2,675.00p 2,699.00p 2,637.00p 2,676.00p 292811
08/06/2017 2,662.00p 2,669.00p 2,630.00p 2,657.00p 299913
07/06/2017 2,633.00p 2,667.00p 2,623.00p 2,647.00p 239252
06/06/2017 2,652.00p 2,652.00p 2,596.00p 2,627.00p 249225
05/06/2017 2,675.00p 2,689.48p 2,640.00p 2,641.00p 127032
02/06/2017 2,659.00p 2,686.00p 2,650.00p 2,672.00p 291935
01/06/2017 2,616.00p 2,666.00p 2,616.00p 2,663.00p 312009
31/05/2017 2,610.00p 2,646.00p 2,584.00p 2,613.00p 589264
30/05/2017 2,587.00p 2,617.00p 2,582.00p 2,608.00p 345057
26/05/2017 2,565.00p 2,600.00p 2,553.00p 2,598.00p 259456
25/05/2017 2,578.00p 2,580.00p 2,546.00p 2,575.00p 285316
24/05/2017 2,564.00p 2,583.00p 2,553.00p 2,583.00p 338229
23/05/2017 2,567.00p 2,597.00p 2,559.00p 2,567.00p 283152
22/05/2017 2,579.00p 2,584.00p 2,554.00p 2,575.00p 328307
19/05/2017 2,506.00p 2,591.00p 2,467.00p 2,577.00p 426632
18/05/2017 2,548.00p 2,567.00p 2,465.00p 2,519.00p 1061963
17/05/2017 2,670.00p 2,738.00p 2,537.00p 2,563.00p 752045
16/05/2017 2,737.00p 2,757.00p 2,727.00p 2,736.00p 349832
15/05/2017 2,710.00p 2,753.00p 2,710.00p 2,751.00p 336977
12/05/2017 2,715.00p 2,733.00p 2,695.00p 2,716.00p 300811
11/05/2017 2,750.00p 2,764.00p 2,715.00p 2,716.00p 721255
10/05/2017 2,834.00p 2,844.00p 2,728.00p 2,746.00p 499069
09/05/2017 2,820.00p 2,869.00p 2,820.00p 2,834.00p 376261
08/05/2017 2,821.00p 2,823.00p 2,798.00p 2,819.00p 448459
05/05/2017 2,804.00p 2,824.00p 2,782.13p 2,812.00p 239982
04/05/2017 2,788.00p 2,799.00p 2,730.00p 2,796.00p 256778
03/05/2017 2,787.00p 2,789.00p 2,759.00p 2,767.00p 169813
02/05/2017 2,781.00p 2,802.00p 2,767.00p 2,793.00p 217505
28/04/2017 2,749.00p 2,768.00p 2,711.00p 2,760.00p 221144
27/04/2017 2,696.00p 2,739.00p 2,696.00p 2,727.00p 307084
26/04/2017 2,714.00p 2,730.00p 2,699.00p 2,720.00p 214811
25/04/2017 2,708.00p 2,745.00p 2,707.00p 2,716.00p 245767
24/04/2017 2,707.00p 2,713.00p 2,671.00p 2,710.00p 317487
21/04/2017 2,631.00p 2,677.00p 2,629.40p 2,653.00p 443176
20/04/2017 2,604.00p 2,631.00p 2,586.00p 2,623.00p 246117
19/04/2017 2,551.00p 2,621.00p 2,543.00p 2,595.00p 405414
18/04/2017 2,629.00p 2,629.00p 2,570.95p 2,571.00p 256844
13/04/2017 2,641.00p 2,651.00p 2,602.00p 2,619.00p 281355
12/04/2017 2,597.00p 2,659.00p 2,595.00p 2,651.00p 405647
11/04/2017 2,564.00p 2,597.00p 2,564.00p 2,586.00p 263168
10/04/2017 2,598.00p 2,598.00p 2,574.00p 2,584.00p 297758
07/04/2017 2,574.00p 2,592.00p 2,548.00p 2,592.00p 250303
06/04/2017 2,561.00p 2,585.00p 2,545.00p 2,563.00p 334504
05/04/2017 2,503.00p 2,546.00p 2,503.00p 2,540.00p 383628
04/04/2017 2,485.00p 2,535.00p 2,466.00p 2,518.00p 284575
03/04/2017 2,489.00p 2,509.88p 2,489.00p 2,496.00p 279077
31/03/2017 2,504.00p 2,517.00p 2,482.00p 2,498.00p 342825
30/03/2017 2,505.00p 2,525.00p 2,493.00p 2,525.00p 193648
29/03/2017 2,491.00p 2,506.00p 2,488.00p 2,495.00p 170264
28/03/2017 2,481.00p 2,516.00p 2,481.00p 2,497.00p 185936
27/03/2017 2,493.00p 2,493.00p 2,463.00p 2,483.00p 179836
24/03/2017 2,506.00p 2,512.00p 2,479.00p 2,489.00p 281967
23/03/2017 2,424.00p 2,514.00p 2,424.00p 2,504.00p 315158
22/03/2017 2,491.00p 2,491.00p 2,407.00p 2,437.00p 335017
21/03/2017 2,549.00p 2,561.00p 2,506.00p 2,506.00p 229269
20/03/2017 2,525.00p 2,557.00p 2,511.00p 2,550.00p 413560
17/03/2017 2,511.00p 2,523.00p 2,494.00p 2,521.00p 363445
16/03/2017 2,500.00p 2,506.00p 2,476.00p 2,505.00p 439776
15/03/2017 2,530.00p 2,530.00p 2,480.00p 2,498.00p 432293
14/03/2017 2,486.00p 2,491.00p 2,473.00p 2,481.00p 297410
13/03/2017 2,491.00p 2,500.00p 2,476.00p 2,487.00p 174082
10/03/2017 2,519.00p 2,519.00p 2,477.00p 2,481.00p 1142010
09/03/2017 2,525.00p 2,526.00p 2,494.00p 2,506.00p 815090
08/03/2017 2,497.00p 2,541.00p 2,488.00p 2,525.00p 324189
07/03/2017 2,483.00p 2,524.00p 2,483.00p 2,490.00p 275620
06/03/2017 2,477.00p 2,484.00p 2,464.00p 2,480.00p 252942
03/03/2017 2,457.00p 2,477.00p 2,442.00p 2,473.00p 359953
02/03/2017 2,495.00p 2,495.00p 2,449.00p 2,466.00p 302482
01/03/2017 2,436.00p 2,492.00p 2,429.00p 2,484.00p 277808
28/02/2017 2,415.00p 2,440.00p 2,398.00p 2,430.00p 276926
27/02/2017 2,405.00p 2,412.00p 2,385.00p 2,403.00p 219708
24/02/2017 2,411.00p 2,411.00p 2,368.00p 2,389.00p 265638
23/02/2017 2,373.00p 2,417.00p 2,371.00p 2,404.00p 458417
22/02/2017 2,427.00p 2,435.00p 2,376.00p 2,379.00p 286676
21/02/2017 2,433.00p 2,433.00p 2,402.00p 2,418.00p 394796
20/02/2017 2,468.00p 2,479.00p 2,425.00p 2,425.00p 353618
17/02/2017 2,484.00p 2,501.00p 2,459.00p 2,462.00p 331979
16/02/2017 2,490.00p 2,520.00p 2,470.00p 2,475.00p 566805
15/02/2017 2,514.00p 2,525.00p 2,479.00p 2,486.00p 1156159
14/02/2017 2,450.00p 2,551.00p 2,449.00p 2,490.00p 791750
13/02/2017 2,327.00p 2,430.00p 2,327.00p 2,424.00p 661007
10/02/2017 2,345.00p 2,371.00p 2,319.00p 2,339.00p 775878
09/02/2017 2,384.00p 2,396.00p 2,360.00p 2,360.00p 439570
08/02/2017 2,423.00p 2,446.00p 2,368.00p 2,386.00p 481425
07/02/2017 2,440.00p 2,466.00p 2,423.00p 2,432.00p 468549
06/02/2017 2,480.00p 2,480.00p 2,428.00p 2,463.00p 355490
03/02/2017 2,452.00p 2,485.00p 2,448.00p 2,473.00p 386530
02/02/2017 2,412.00p 2,445.00p 2,410.00p 2,442.00p 316872
01/02/2017 2,444.00p 2,452.00p 2,403.10p 2,414.00p 361377
31/01/2017 2,423.00p 2,456.00p 2,393.00p 2,417.00p 367989
30/01/2017 2,406.00p 2,430.00p 2,398.00p 2,411.00p 234025
27/01/2017 2,419.00p 2,444.00p 2,397.00p 2,428.00p 279611
26/01/2017 2,418.00p 2,420.00p 2,393.00p 2,400.00p 370644
25/01/2017 2,436.00p 2,442.00p 2,403.00p 2,404.00p 325640
24/01/2017 2,428.00p 2,448.00p 2,412.00p 2,419.00p 276775
23/01/2017 2,435.00p 2,451.00p 2,428.00p 2,429.00p 203046
20/01/2017 2,475.00p 2,483.97p 2,448.00p 2,453.00p 447498
19/01/2017 2,467.00p 2,504.00p 2,467.00p 2,470.00p 474457
18/01/2017 2,468.00p 2,504.00p 2,432.00p 2,488.00p 574699
17/01/2017 2,442.00p 2,442.00p 2,353.00p 2,408.00p 262049
16/01/2017 2,436.00p 2,443.00p 2,419.00p 2,432.00p 220172
13/01/2017 2,451.00p 2,470.00p 2,426.00p 2,441.00p 283809
12/01/2017 2,491.00p 2,491.00p 2,432.00p 2,438.00p 307318
11/01/2017 2,444.00p 2,517.00p 2,424.10p 2,481.00p 447853
10/01/2017 2,366.00p 2,390.00p 2,366.00p 2,386.00p 226740
09/01/2017 2,350.00p 2,356.00p 2,331.10p 2,352.00p 311827
06/01/2017 2,336.00p 2,356.50p 2,312.00p 2,331.00p 364130
05/01/2017 2,335.00p 2,365.00p 2,329.00p 2,347.00p 182965
04/01/2017 2,335.00p 2,336.00p 2,313.00p 2,328.00p 203677
03/01/2017 2,332.00p 2,388.00p 2,304.76p 2,327.00p 560395
30/12/2016 2,271.00p 2,323.00p 2,271.00p 2,313.00p 61404
29/12/2016 2,298.00p 2,306.00p 2,274.00p 2,295.00p 100213

*Close Price adjusted for both dividends and splits