Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/06/2015 2,351.00p 2,351.00p 2,315.88p 2,322.00p 158693
01/06/2015 2,340.00p 2,357.00p 2,320.00p 2,332.00p 162805
29/05/2015 2,361.00p 2,375.00p 2,335.00p 2,338.00p 258005
28/05/2015 2,360.00p 2,363.00p 2,339.00p 2,353.00p 156342
27/05/2015 2,335.00p 2,420.00p 2,332.00p 2,394.00p 307351
26/05/2015 2,312.00p 2,332.00p 2,304.00p 2,331.00p 157866
22/05/2015 2,310.00p 2,338.00p 2,301.00p 2,327.00p 133801
21/05/2015 2,308.00p 2,316.00p 2,286.00p 2,310.00p 103118
20/05/2015 2,293.00p 2,320.00p 2,290.00p 2,310.00p 153680
19/05/2015 2,286.00p 2,321.00p 2,283.00p 2,304.00p 202093
18/05/2015 2,282.00p 2,306.00p 2,273.00p 2,289.00p 125993
15/05/2015 2,300.00p 2,306.00p 2,280.00p 2,287.00p 125262
14/05/2015 2,249.00p 2,293.00p 2,232.00p 2,285.00p 207118
13/05/2015 2,220.00p 2,247.00p 2,215.00p 2,243.00p 202510
12/05/2015 2,203.00p 2,214.60p 2,185.00p 2,205.00p 267924
11/05/2015 2,250.00p 2,264.00p 2,218.00p 2,222.00p 202533
08/05/2015 2,243.00p 2,352.00p 2,200.00p 2,249.00p 407054
07/05/2015 2,178.00p 2,199.00p 2,145.00p 2,191.00p 215893
06/05/2015 2,189.00p 2,200.00p 2,168.08p 2,175.00p 168680
05/05/2015 2,183.00p 2,212.00p 2,177.00p 2,183.00p 511776
01/05/2015 2,144.00p 2,176.00p 2,144.00p 2,169.00p 117152
30/04/2015 2,138.00p 2,153.00p 2,112.00p 2,147.00p 404224
29/04/2015 2,190.00p 2,213.00p 2,132.00p 2,132.00p 259654
28/04/2015 2,253.00p 2,253.00p 2,182.00p 2,190.00p 350258
27/04/2015 2,250.00p 2,270.50p 2,229.00p 2,245.00p 225678
24/04/2015 2,192.00p 2,243.00p 2,170.00p 2,231.00p 356987
23/04/2015 2,274.00p 2,290.00p 2,237.00p 2,250.00p 200453
22/04/2015 2,300.00p 2,322.00p 2,261.00p 2,271.00p 238196
21/04/2015 2,252.00p 2,291.00p 2,244.15p 2,287.00p 229472
20/04/2015 2,252.00p 2,269.00p 2,223.00p 2,233.00p 130121
17/04/2015 2,292.00p 2,292.30p 2,221.00p 2,238.00p 175662
16/04/2015 2,270.00p 2,270.00p 2,240.00p 2,241.00p 183919
15/04/2015 2,289.00p 2,297.00p 2,261.00p 2,268.00p 153538
14/04/2015 2,265.00p 2,280.00p 2,245.42p 2,271.00p 116332
13/04/2015 2,315.00p 2,320.00p 2,268.00p 2,269.00p 197105
10/04/2015 2,272.00p 2,317.00p 2,271.00p 2,312.00p 266286
09/04/2015 2,241.00p 2,260.00p 2,224.00p 2,260.00p 199335
08/04/2015 2,227.00p 2,241.00p 2,216.00p 2,221.00p 210722
07/04/2015 2,197.00p 2,226.00p 2,195.00p 2,223.00p 291310
02/04/2015 2,165.00p 2,194.00p 2,151.00p 2,188.00p 188672
01/04/2015 2,152.00p 2,173.00p 2,137.00p 2,155.00p 218349
31/03/2015 2,167.00p 2,212.00p 2,160.00p 2,160.00p 251394
30/03/2015 2,185.00p 2,205.00p 2,164.00p 2,173.00p 219419
27/03/2015 2,171.00p 2,197.55p 2,150.50p 2,164.00p 235186
26/03/2015 2,208.00p 2,224.00p 2,162.00p 2,179.00p 182019
25/03/2015 2,246.00p 2,260.00p 2,224.00p 2,230.00p 134206
24/03/2015 2,236.00p 2,267.00p 2,231.00p 2,240.00p 233593
23/03/2015 2,256.00p 2,260.00p 2,234.00p 2,256.00p 145431
20/03/2015 2,259.00p 2,263.00p 2,245.88p 2,253.00p 198868
19/03/2015 2,275.00p 2,297.00p 2,253.00p 2,259.00p 190167
18/03/2015 2,252.00p 2,285.00p 2,244.00p 2,263.00p 196248
17/03/2015 2,267.00p 2,282.00p 2,212.00p 2,243.00p 196851
16/03/2015 2,260.00p 2,278.00p 2,240.00p 2,273.00p 190976
13/03/2015 2,225.00p 2,242.00p 2,215.00p 2,242.00p 155653
12/03/2015 2,201.00p 2,239.00p 2,201.00p 2,217.00p 230267
11/03/2015 2,187.00p 2,198.00p 2,164.00p 2,186.00p 280912
10/03/2015 2,183.00p 2,207.00p 2,168.00p 2,168.00p 212274
09/03/2015 2,210.00p 2,235.00p 2,189.00p 2,200.00p 169198
06/03/2015 2,248.00p 2,262.00p 2,219.00p 2,222.00p 198380
05/03/2015 2,209.00p 2,246.00p 2,188.00p 2,240.00p 231456
04/03/2015 2,185.00p 2,198.00p 2,165.00p 2,196.00p 329872
03/03/2015 2,207.00p 2,228.00p 2,175.00p 2,176.00p 200549
02/03/2015 2,183.00p 2,218.00p 2,179.00p 2,197.00p 196668
27/02/2015 2,200.00p 2,245.00p 2,165.00p 2,177.00p 265528
26/02/2015 2,175.00p 2,205.00p 2,159.00p 2,205.00p 209141
25/02/2015 2,181.00p 2,203.00p 2,161.00p 2,168.00p 157493
24/02/2015 2,181.00p 2,202.00p 2,161.44p 2,195.00p 177535
23/02/2015 2,200.00p 2,217.00p 2,178.00p 2,189.00p 178706
20/02/2015 2,184.00p 2,199.00p 2,176.00p 2,196.00p 214502
19/02/2015 2,186.00p 2,186.00p 2,162.00p 2,177.00p 233490
18/02/2015 2,110.00p 2,189.00p 2,110.00p 2,182.00p 208207
17/02/2015 2,126.00p 2,139.00p 2,093.00p 2,110.00p 241197
16/02/2015 2,140.00p 2,148.00p 2,127.00p 2,132.00p 193742
13/02/2015 2,132.00p 2,156.00p 2,124.00p 2,146.00p 398022
12/02/2015 2,086.00p 2,125.00p 2,076.00p 2,118.00p 410278
11/02/2015 2,084.00p 2,093.00p 2,076.00p 2,084.00p 272297
10/02/2015 2,076.00p 2,100.00p 2,058.00p 2,093.00p 381255
09/02/2015 2,100.00p 2,100.00p 2,052.00p 2,066.00p 435235
06/02/2015 2,089.00p 2,100.00p 2,078.00p 2,100.00p 308527
05/02/2015 2,107.00p 2,107.00p 2,088.00p 2,100.00p 788606
04/02/2015 2,132.00p 2,136.00p 2,111.00p 2,113.00p 188884
03/02/2015 2,100.00p 2,133.00p 2,093.00p 2,124.00p 208972
02/02/2015 2,090.00p 2,097.00p 2,076.00p 2,090.00p 308012
30/01/2015 2,128.00p 2,150.00p 2,076.00p 2,090.00p 369256
29/01/2015 2,162.00p 2,162.00p 2,115.62p 2,130.00p 333268
28/01/2015 2,204.00p 2,208.00p 2,160.00p 2,169.00p 270935
27/01/2015 2,220.00p 2,237.00p 2,181.00p 2,189.00p 145977
26/01/2015 2,204.00p 2,246.83p 2,204.00p 2,220.00p 317725
23/01/2015 2,179.00p 2,225.00p 2,177.00p 2,218.00p 300441
22/01/2015 2,155.00p 2,188.00p 2,148.00p 2,172.00p 177041
21/01/2015 2,110.00p 2,169.00p 2,104.00p 2,169.00p 247290
20/01/2015 2,084.00p 2,111.00p 2,084.00p 2,110.00p 231968
19/01/2015 2,090.00p 2,108.00p 2,078.00p 2,091.00p 243754
16/01/2015 2,020.00p 2,117.00p 2,020.00p 2,074.00p 558116
15/01/2015 1,992.00p 2,010.00p 1,948.03p 1,965.00p 275936
14/01/2015 2,015.00p 2,024.00p 1,983.00p 2,008.00p 193544
13/01/2015 2,029.00p 2,044.00p 2,015.00p 2,034.00p 338462
12/01/2015 2,042.00p 2,050.00p 2,018.00p 2,020.00p 211977
09/01/2015 2,045.00p 2,057.00p 2,017.00p 2,039.00p 306075
08/01/2015 2,050.00p 2,062.00p 2,029.60p 2,048.00p 231358
07/01/2015 2,016.00p 2,039.00p 2,004.00p 2,018.00p 162831
06/01/2015 2,094.00p 2,094.00p 1,995.00p 1,997.00p 253518
05/01/2015 2,092.00p 2,120.00p 2,071.00p 2,080.00p 127947
02/01/2015 2,111.00p 2,117.00p 2,079.00p 2,095.00p 83630
31/12/2014 2,098.00p 2,111.00p 2,086.00p 2,102.00p 38689
30/12/2014 2,099.00p 2,106.00p 2,077.35p 2,084.00p 79964
29/12/2014 2,128.00p 2,128.00p 2,069.00p 2,098.00p 102140
24/12/2014 2,051.00p 2,115.00p 2,051.00p 2,075.00p 37350
23/12/2014 2,087.00p 2,127.00p 2,087.00p 2,104.00p 119813
22/12/2014 2,087.00p 2,102.00p 2,062.00p 2,086.00p 193609
19/12/2014 2,095.00p 2,143.28p 2,089.00p 2,095.00p 455068
18/12/2014 2,072.00p 2,096.00p 2,036.00p 2,094.00p 292029
17/12/2014 2,059.00p 2,059.00p 2,017.00p 2,035.00p 299711
16/12/2014 1,999.00p 2,068.00p 1,984.60p 2,066.00p 379716
15/12/2014 1,990.00p 2,024.00p 1,972.00p 1,998.00p 223929
12/12/2014 1,982.00p 2,007.87p 1,956.00p 1,979.00p 180021
11/12/2014 1,999.00p 2,015.00p 1,970.00p 1,986.00p 317823
10/12/2014 1,976.00p 2,000.00p 1,970.00p 1,984.00p 253191
09/12/2014 1,964.00p 1,976.00p 1,947.00p 1,964.00p 191434
08/12/2014 1,975.00p 1,990.00p 1,966.80p 1,980.00p 126029
05/12/2014 1,942.00p 1,978.00p 1,935.00p 1,977.00p 154823
04/12/2014 1,946.00p 1,946.00p 1,917.00p 1,925.00p 233056
03/12/2014 1,909.00p 1,945.00p 1,894.00p 1,930.00p 148445
02/12/2014 1,897.00p 1,935.00p 1,894.00p 1,906.00p 247181
01/12/2014 1,862.00p 1,898.00p 1,862.00p 1,884.00p 353960
28/11/2014 1,890.00p 1,896.00p 1,874.00p 1,887.00p 161172
27/11/2014 1,902.00p 1,902.00p 1,872.00p 1,894.00p 378901
26/11/2014 1,887.00p 1,900.00p 1,885.00p 1,892.00p 198136
25/11/2014 1,896.00p 1,897.75p 1,880.00p 1,887.00p 279341
24/11/2014 1,889.00p 1,898.00p 1,882.00p 1,887.00p 222797
21/11/2014 1,840.00p 1,902.00p 1,830.00p 1,885.00p 329084
20/11/2014 1,837.00p 1,846.00p 1,818.32p 1,833.00p 196629
19/11/2014 1,860.00p 1,860.00p 1,833.00p 1,839.00p 154353
18/11/2014 1,878.00p 1,889.87p 1,862.00p 1,862.00p 306727
17/11/2014 1,888.00p 1,900.00p 1,864.00p 1,870.00p 255157
14/11/2014 1,903.00p 1,908.00p 1,885.00p 1,906.00p 113843
13/11/2014 1,922.00p 1,931.00p 1,890.00p 1,902.00p 154373
12/11/2014 1,892.00p 1,935.08p 1,892.00p 1,915.00p 393995
11/11/2014 1,904.00p 1,915.00p 1,894.00p 1,910.00p 289098
10/11/2014 1,884.00p 1,915.00p 1,880.00p 1,892.00p 336396
07/11/2014 1,899.00p 1,925.00p 1,878.00p 1,886.00p 250099
06/11/2014 1,837.00p 1,912.00p 1,837.00p 1,898.00p 293826
05/11/2014 1,818.00p 1,853.00p 1,812.00p 1,839.00p 169265
04/11/2014 1,794.00p 1,824.00p 1,791.00p 1,804.00p 241119
03/11/2014 1,798.00p 1,821.00p 1,792.00p 1,797.00p 199851
31/10/2014 1,783.00p 1,809.00p 1,770.00p 1,802.00p 297920
30/10/2014 1,772.00p 1,792.00p 1,740.00p 1,755.00p 195224
29/10/2014 1,714.00p 1,796.00p 1,714.00p 1,767.00p 347543
28/10/2014 1,692.00p 1,723.24p 1,686.00p 1,710.00p 265723
27/10/2014 1,706.00p 1,720.00p 1,676.00p 1,688.00p 348158
24/10/2014 1,628.00p 1,745.67p 1,626.00p 1,715.00p 592145
23/10/2014 1,698.00p 1,698.00p 1,627.00p 1,645.00p 424874
22/10/2014 1,693.00p 1,730.00p 1,692.00p 1,694.00p 336176
21/10/2014 1,640.00p 1,703.00p 1,634.00p 1,692.00p 280367
20/10/2014 1,657.00p 1,685.00p 1,645.00p 1,651.00p 293815
17/10/2014 1,658.00p 1,708.00p 1,657.00p 1,674.00p 366656
16/10/2014 1,640.00p 1,672.00p 1,606.00p 1,662.00p 387252
15/10/2014 1,692.00p 1,700.00p 1,645.00p 1,658.00p 375076
14/10/2014 1,640.00p 1,693.00p 1,628.00p 1,687.00p 257412
13/10/2014 1,660.00p 1,677.56p 1,635.00p 1,643.00p 215007
10/10/2014 1,695.00p 1,696.00p 1,640.00p 1,671.00p 271285
09/10/2014 1,749.00p 1,751.00p 1,694.00p 1,710.00p 248220
08/10/2014 1,764.00p 1,765.00p 1,707.00p 1,726.00p 272069
07/10/2014 1,805.00p 1,815.00p 1,765.00p 1,765.00p 367388
06/10/2014 1,792.00p 1,810.00p 1,787.00p 1,808.00p 321512
03/10/2014 1,777.00p 1,798.00p 1,764.00p 1,792.00p 253148
02/10/2014 1,779.00p 1,779.00p 1,738.00p 1,754.00p 348893
01/10/2014 1,818.00p 1,818.00p 1,774.00p 1,778.00p 295352
30/09/2014 1,837.00p 1,843.00p 1,808.00p 1,808.00p 363766
29/09/2014 1,840.00p 1,843.00p 1,813.00p 1,837.00p 291004
26/09/2014 1,859.00p 1,864.00p 1,829.00p 1,831.00p 271716
25/09/2014 1,883.00p 1,898.00p 1,845.00p 1,862.00p 269717
24/09/2014 1,930.00p 1,930.00p 1,881.00p 1,892.00p 228821
23/09/2014 1,980.00p 1,980.00p 1,918.00p 1,925.00p 197427
22/09/2014 1,985.00p 2,001.00p 1,974.00p 1,988.00p 267889
19/09/2014 1,999.00p 2,018.00p 1,994.00p 1,999.00p 377171
18/09/2014 1,979.00p 1,992.00p 1,972.00p 1,992.00p 1196712
17/09/2014 2,002.00p 2,044.00p 1,981.00p 1,981.00p 269446
16/09/2014 2,011.00p 2,052.00p 1,968.00p 1,981.00p 287512
15/09/2014 1,989.00p 2,041.00p 1,980.00p 2,006.00p 274178
12/09/2014 1,985.00p 1,997.00p 1,966.00p 1,989.00p 323233
11/09/2014 1,976.00p 1,996.00p 1,960.00p 1,978.00p 291266
10/09/2014 1,991.00p 1,992.00p 1,958.00p 1,960.00p 192863
09/09/2014 1,969.00p 1,997.00p 1,969.00p 1,981.00p 119228
08/09/2014 1,984.00p 1,993.00p 1,958.00p 1,974.00p 202390
05/09/2014 1,975.00p 1,995.00p 1,975.00p 1,990.00p 127590
04/09/2014 1,973.00p 1,982.00p 1,963.00p 1,982.00p 169115
03/09/2014 1,981.00p 1,988.00p 1,961.57p 1,984.00p 184021
02/09/2014 1,952.00p 1,977.00p 1,952.00p 1,972.00p 130818
01/09/2014 1,962.00p 1,962.00p 1,925.00p 1,958.00p 129913
29/08/2014 1,957.00p 1,969.00p 1,933.00p 1,947.00p 337396
28/08/2014 2,041.00p 2,045.00p 1,934.15p 1,942.00p 290967
27/08/2014 2,039.00p 2,054.00p 2,032.00p 2,050.00p 149949
26/08/2014 2,042.00p 2,056.00p 2,007.00p 2,044.00p 145550
22/08/2014 2,019.00p 2,026.00p 2,007.00p 2,015.00p 187583
21/08/2014 2,016.00p 2,025.88p 1,999.00p 2,017.00p 119891
20/08/2014 2,030.00p 2,038.85p 2,008.00p 2,015.00p 327359
19/08/2014 2,026.00p 2,039.00p 2,024.00p 2,034.00p 138338
18/08/2014 2,030.00p 2,049.00p 1,999.00p 2,024.00p 183067
15/08/2014 2,007.00p 2,028.00p 2,003.00p 2,015.00p 143628

*Close Price adjusted for both dividends and splits