Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/10/2013 2,280.00p 2,305.00p 2,268.00p 2,286.00p 156526
28/10/2013 2,293.00p 2,306.00p 2,271.00p 2,286.00p 134874
25/10/2013 2,290.00p 2,302.00p 2,275.00p 2,296.00p 121180
24/10/2013 2,283.00p 2,322.00p 2,277.00p 2,302.00p 182080
23/10/2013 2,268.00p 2,289.00p 2,266.00p 2,277.00p 173340
22/10/2013 2,307.00p 2,319.00p 2,267.00p 2,281.00p 174794
21/10/2013 2,261.00p 2,317.00p 2,241.00p 2,307.00p 208025
18/10/2013 2,195.00p 2,287.00p 2,183.40p 2,250.00p 529471
17/10/2013 2,243.00p 2,268.00p 2,184.00p 2,224.00p 198650
16/10/2013 2,216.00p 2,256.00p 2,192.15p 2,245.00p 160217
15/10/2013 2,228.00p 2,276.00p 2,228.00p 2,233.00p 215858
14/10/2013 2,233.00p 2,278.00p 2,218.00p 2,278.00p 147138
11/10/2013 2,237.00p 2,239.00p 2,220.00p 2,234.00p 114706
10/10/2013 2,213.00p 2,245.08p 2,204.00p 2,236.00p 229507
09/10/2013 2,206.00p 2,215.00p 2,181.00p 2,203.00p 243518
08/10/2013 2,228.00p 2,230.00p 2,208.00p 2,215.00p 235351
07/10/2013 2,180.00p 2,223.00p 2,179.00p 2,213.00p 192660
04/10/2013 2,197.00p 2,227.00p 2,197.00p 2,218.00p 154911
03/10/2013 2,216.00p 2,230.00p 2,201.00p 2,202.00p 88777
02/10/2013 2,233.00p 2,253.00p 2,216.00p 2,219.00p 105971
01/10/2013 2,220.00p 2,252.00p 2,211.00p 2,250.00p 123346
30/09/2013 2,177.00p 2,213.00p 2,177.00p 2,206.00p 223741
27/09/2013 2,207.00p 2,228.00p 2,202.00p 2,209.00p 100016
26/09/2013 2,220.00p 2,220.00p 2,201.00p 2,210.00p 86614
25/09/2013 2,212.00p 2,233.00p 2,210.00p 2,211.00p 120014
24/09/2013 2,225.00p 2,242.00p 2,220.00p 2,225.00p 163229
23/09/2013 2,246.00p 2,248.00p 2,213.00p 2,224.00p 112199
20/09/2013 2,224.00p 2,278.00p 2,215.00p 2,233.00p 239566
19/09/2013 2,268.00p 2,277.00p 2,214.00p 2,221.00p 133393
18/09/2013 2,223.00p 2,260.00p 2,213.10p 2,234.00p 155218
17/09/2013 2,290.00p 2,297.00p 2,193.00p 2,214.00p 360306
16/09/2013 2,315.00p 2,322.00p 2,292.00p 2,297.00p 77091
13/09/2013 2,298.00p 2,306.00p 2,284.00p 2,295.00p 89438
12/09/2013 2,320.00p 2,320.00p 2,266.00p 2,301.00p 171295
11/09/2013 2,351.00p 2,351.00p 2,301.00p 2,315.00p 235576
10/09/2013 2,330.00p 2,350.00p 2,304.00p 2,322.00p 387961
09/09/2013 2,322.00p 2,326.00p 2,273.00p 2,316.00p 189676
06/09/2013 2,333.00p 2,347.00p 2,306.00p 2,329.00p 276515
05/09/2013 2,317.00p 2,346.00p 2,313.00p 2,330.00p 256598
04/09/2013 2,282.00p 2,326.00p 2,267.00p 2,320.00p 204032
03/09/2013 2,265.00p 2,296.00p 2,262.00p 2,280.00p 228233
02/09/2013 2,239.00p 2,269.00p 2,221.00p 2,268.00p 175164
30/08/2013 2,225.00p 2,241.00p 2,203.00p 2,221.00p 219120
29/08/2013 2,220.00p 2,251.00p 2,218.00p 2,237.00p 172815
28/08/2013 2,247.00p 2,248.00p 2,212.00p 2,220.00p 209433
27/08/2013 2,257.00p 2,263.00p 2,220.00p 2,248.00p 333835
23/08/2013 2,273.00p 2,294.00p 2,260.00p 2,260.00p 235157
22/08/2013 2,231.00p 2,279.00p 2,231.00p 2,264.00p 174790
21/08/2013 2,268.00p 2,281.00p 2,243.00p 2,246.00p 177819
20/08/2013 2,275.00p 2,301.00p 2,265.00p 2,275.00p 300522
19/08/2013 2,260.00p 2,319.00p 2,255.00p 2,301.00p 292934
16/08/2013 2,230.00p 2,255.00p 2,206.00p 2,255.00p 188159
15/08/2013 2,270.00p 2,277.00p 2,225.00p 2,226.00p 248108
14/08/2013 2,243.00p 2,279.00p 2,241.00p 2,270.00p 141451
13/08/2013 2,257.00p 2,277.00p 2,229.00p 2,241.00p 132440
12/08/2013 2,255.00p 2,265.00p 2,225.00p 2,243.00p 137449
09/08/2013 2,239.00p 2,267.00p 2,230.00p 2,257.00p 153680
08/08/2013 2,211.00p 2,264.00p 2,211.00p 2,237.00p 199747
07/08/2013 2,206.00p 2,226.00p 2,191.00p 2,213.00p 225807
06/08/2013 2,217.00p 2,218.00p 2,193.00p 2,214.00p 237759
05/08/2013 2,212.00p 2,224.00p 2,200.00p 2,211.00p 127813
02/08/2013 2,193.00p 2,222.00p 2,191.00p 2,211.00p 279429
01/08/2013 2,118.00p 2,197.00p 2,118.00p 2,191.00p 244350
31/07/2013 2,080.00p 2,123.00p 2,080.00p 2,110.00p 337878
30/07/2013 2,037.00p 2,096.00p 2,037.00p 2,090.00p 113536
29/07/2013 2,060.00p 2,071.00p 2,038.42p 2,053.00p 146269
26/07/2013 2,074.00p 2,113.00p 2,035.00p 2,060.00p 328686
25/07/2013 2,127.00p 2,127.00p 2,075.00p 2,077.00p 226923
24/07/2013 2,100.00p 2,131.00p 2,079.00p 2,107.00p 160125
23/07/2013 2,100.00p 2,115.00p 2,079.00p 2,085.00p 144349
22/07/2013 2,092.00p 2,113.00p 2,078.00p 2,099.00p 176154
19/07/2013 2,022.00p 2,099.00p 2,011.00p 2,083.00p 249805
18/07/2013 2,040.00p 2,053.00p 2,031.00p 2,035.00p 153576
17/07/2013 2,050.00p 2,124.00p 2,016.00p 2,046.00p 288072
16/07/2013 2,009.00p 2,036.00p 2,002.00p 2,022.00p 291133
15/07/2013 1,998.00p 2,022.00p 1,977.00p 2,018.00p 276493
12/07/2013 2,000.00p 2,028.00p 1,991.00p 1,994.00p 264973
11/07/2013 1,941.00p 1,977.00p 1,897.00p 1,975.00p 315059
10/07/2013 2,010.00p 2,029.00p 1,931.00p 1,940.00p 298505
09/07/2013 2,010.00p 2,038.00p 1,991.00p 2,026.00p 239459
08/07/2013 2,019.00p 2,028.00p 1,991.00p 2,006.00p 165850
05/07/2013 2,026.00p 2,036.00p 1,984.00p 1,991.00p 165034
04/07/2013 2,003.00p 2,049.00p 1,982.00p 2,021.00p 175480
03/07/2013 1,951.00p 1,983.00p 1,945.00p 1,975.00p 198612
02/07/2013 1,973.00p 1,990.00p 1,948.00p 1,963.00p 188231
01/07/2013 1,915.00p 1,979.80p 1,910.00p 1,971.00p 185842
28/06/2013 1,951.00p 1,973.00p 1,901.00p 1,910.00p 252728
27/06/2013 1,937.00p 1,967.00p 1,895.00p 1,958.00p 161367
26/06/2013 1,894.00p 1,950.00p 1,886.00p 1,925.00p 246622
25/06/2013 1,844.00p 1,891.00p 1,834.00p 1,886.00p 336966
24/06/2013 1,872.00p 1,875.00p 1,831.00p 1,834.00p 352522
21/06/2013 1,950.00p 1,980.00p 1,875.00p 1,875.00p 510313
20/06/2013 2,041.00p 2,062.00p 1,946.00p 1,950.00p 274536
19/06/2013 2,090.00p 2,096.00p 2,059.00p 2,062.00p 247317
18/06/2013 2,062.00p 2,103.00p 2,048.05p 2,090.00p 203675
17/06/2013 2,051.00p 2,070.00p 2,045.00p 2,061.00p 137931
14/06/2013 2,028.00p 2,065.00p 2,025.00p 2,046.00p 208583
13/06/2013 2,013.00p 2,035.00p 1,983.00p 2,025.00p 210555
12/06/2013 2,029.00p 2,047.00p 2,017.00p 2,035.00p 245049
11/06/2013 2,037.00p 2,039.00p 1,993.00p 2,026.00p 286098
10/06/2013 2,032.00p 2,056.00p 2,022.00p 2,037.00p 193824
07/06/2013 2,028.00p 2,053.00p 2,010.00p 2,036.00p 166153
06/06/2013 2,051.00p 2,067.00p 2,018.00p 2,024.00p 391179
05/06/2013 2,038.00p 2,071.00p 2,029.00p 2,061.00p 422387
04/06/2013 2,086.00p 2,102.00p 2,038.00p 2,052.00p 141879
03/06/2013 2,077.00p 2,096.50p 2,061.00p 2,079.00p 159687
31/05/2013 2,106.00p 2,112.00p 2,062.00p 2,087.00p 209715
30/05/2013 2,065.00p 2,118.00p 2,042.00p 2,112.00p 173834
29/05/2013 2,083.00p 2,112.00p 2,032.00p 2,070.00p 208966
28/05/2013 2,108.00p 2,150.00p 2,090.00p 2,112.00p 219974
24/05/2013 2,069.00p 2,104.00p 2,069.00p 2,090.00p 339138
23/05/2013 2,082.00p 2,082.00p 2,047.00p 2,068.00p 334092
22/05/2013 2,115.00p 2,118.00p 2,090.00p 2,107.00p 267557
21/05/2013 2,106.00p 2,125.00p 2,091.00p 2,100.00p 265825
20/05/2013 2,123.00p 2,148.00p 2,106.00p 2,112.00p 251884
17/05/2013 2,116.00p 2,141.00p 2,106.05p 2,124.00p 280912
16/05/2013 2,156.00p 2,158.00p 2,116.00p 2,122.00p 257211
15/05/2013 2,154.00p 2,172.00p 2,130.00p 2,135.00p 264205
14/05/2013 2,151.00p 2,166.00p 2,133.00p 2,153.00p 160894
13/05/2013 2,167.00p 2,176.00p 2,121.00p 2,154.00p 132306
10/05/2013 2,133.00p 2,165.00p 2,128.00p 2,163.00p 246893
09/05/2013 2,115.00p 2,154.00p 2,110.00p 2,136.00p 214188
08/05/2013 2,112.00p 2,146.76p 2,108.00p 2,127.00p 295301
07/05/2013 2,112.00p 2,150.05p 2,101.00p 2,113.00p 193834
03/05/2013 2,071.00p 2,140.00p 2,061.00p 2,122.00p 187685
02/05/2013 2,130.00p 2,130.00p 2,046.00p 2,064.00p 338727
01/05/2013 2,107.00p 2,159.00p 2,083.57p 2,130.00p 131979
30/04/2013 2,108.00p 2,129.00p 2,082.00p 2,110.00p 443815
29/04/2013 2,098.00p 2,110.48p 2,066.00p 2,100.00p 361082
26/04/2013 2,062.00p 2,119.00p 2,057.00p 2,097.00p 871791
25/04/2013 2,029.00p 2,067.00p 2,025.00p 2,056.00p 255274
24/04/2013 2,011.00p 2,039.00p 1,987.00p 2,029.00p 348733
23/04/2013 1,921.00p 2,023.00p 1,880.00p 2,007.00p 856115
22/04/2013 1,881.00p 1,935.00p 1,835.00p 1,880.00p 619671
19/04/2013 1,980.00p 2,225.00p 1,878.00p 1,908.00p 1650885
18/04/2013 2,205.00p 2,260.00p 2,196.68p 2,225.00p 240453
17/04/2013 2,275.00p 2,290.00p 2,202.00p 2,205.00p 277760
16/04/2013 2,280.00p 2,297.00p 2,245.00p 2,263.00p 249572
15/04/2013 2,315.00p 2,317.00p 2,255.00p 2,291.00p 150673
12/04/2013 2,409.00p 2,409.00p 2,309.00p 2,321.00p 215643
11/04/2013 2,238.00p 2,374.00p 2,238.00p 2,351.00p 289746
10/04/2013 2,256.00p 2,276.00p 2,236.00p 2,253.00p 302442
09/04/2013 2,305.00p 2,305.00p 2,236.00p 2,256.00p 249110
08/04/2013 2,268.00p 2,309.00p 2,268.00p 2,293.00p 185261
05/04/2013 2,381.00p 2,393.00p 2,271.00p 2,276.00p 259010
04/04/2013 2,444.00p 2,452.00p 2,355.00p 2,367.00p 313359
03/04/2013 2,460.00p 2,466.00p 2,429.00p 2,450.00p 301202
02/04/2013 2,475.00p 2,488.00p 2,452.00p 2,466.00p 250983
28/03/2013 2,400.00p 2,464.00p 2,386.00p 2,456.00p 183452
27/03/2013 2,411.00p 2,439.00p 2,376.00p 2,399.00p 216601
26/03/2013 2,422.00p 2,440.00p 2,405.00p 2,420.00p 228431
25/03/2013 2,410.00p 2,468.00p 2,409.85p 2,415.00p 192651
22/03/2013 2,422.00p 2,429.00p 2,393.00p 2,405.00p 273978
21/03/2013 2,438.00p 2,441.00p 2,405.00p 2,420.00p 186796
20/03/2013 2,449.00p 2,459.00p 2,432.00p 2,441.00p 153539
19/03/2013 2,441.00p 2,455.00p 2,433.00p 2,437.00p 135702
18/03/2013 2,444.00p 2,455.56p 2,426.00p 2,448.00p 250653
15/03/2013 2,458.00p 2,481.00p 2,446.00p 2,470.00p 410877
14/03/2013 2,418.00p 2,484.00p 2,408.00p 2,463.00p 441016
13/03/2013 2,385.00p 2,417.00p 2,356.00p 2,408.00p 333671
12/03/2013 2,323.00p 2,389.00p 2,318.85p 2,380.00p 314792
11/03/2013 2,365.00p 2,388.00p 2,325.00p 2,339.00p 262162
08/03/2013 2,371.00p 2,393.00p 2,356.00p 2,374.00p 190623
07/03/2013 2,397.00p 2,397.00p 2,358.00p 2,383.00p 222174
06/03/2013 2,395.00p 2,405.00p 2,381.00p 2,389.00p 248954
05/03/2013 2,377.00p 2,402.00p 2,375.00p 2,390.00p 194715
04/03/2013 2,382.00p 2,395.00p 2,339.00p 2,362.00p 286960
01/03/2013 2,369.00p 2,387.00p 2,352.00p 2,378.00p 293132
28/02/2013 2,375.00p 2,381.00p 2,360.00p 2,375.00p 281529
27/02/2013 2,357.00p 2,379.00p 2,350.00p 2,370.00p 299262
26/02/2013 2,353.00p 2,398.00p 2,326.48p 2,354.00p 454438
25/02/2013 2,490.00p 2,490.00p 2,387.00p 2,398.00p 444189
22/02/2013 2,400.00p 2,509.00p 2,399.00p 2,459.00p 397330
21/02/2013 2,430.00p 2,440.00p 2,375.00p 2,399.00p 308491
20/02/2013 2,385.00p 2,507.00p 2,385.00p 2,440.00p 329826
19/02/2013 2,445.00p 2,445.00p 2,404.00p 2,425.00p 186868
18/02/2013 2,410.00p 2,420.00p 2,397.00p 2,411.00p 101121
15/02/2013 2,373.00p 2,431.00p 2,372.00p 2,410.00p 190878
14/02/2013 2,418.00p 2,418.00p 2,370.00p 2,397.00p 148347
13/02/2013 2,329.00p 2,434.00p 2,329.00p 2,415.00p 260116
12/02/2013 2,314.00p 2,349.00p 2,297.00p 2,346.00p 143330
11/02/2013 2,317.00p 2,317.00p 2,278.00p 2,308.00p 110618
08/02/2013 2,293.00p 2,312.00p 2,274.00p 2,307.00p 113123
07/02/2013 2,301.00p 2,321.00p 2,288.00p 2,300.00p 175973
06/02/2013 2,271.00p 2,333.00p 2,271.00p 2,303.00p 188444
05/02/2013 2,282.00p 2,289.00p 2,235.00p 2,275.00p 227184
04/02/2013 2,305.00p 2,324.00p 2,278.00p 2,284.00p 151064
01/02/2013 2,213.00p 2,331.00p 2,213.00p 2,314.00p 222522
31/01/2013 2,227.00p 2,243.00p 2,210.55p 2,214.00p 281744
30/01/2013 2,220.00p 2,233.00p 2,203.00p 2,225.00p 107297
29/01/2013 2,209.00p 2,224.00p 2,197.00p 2,216.00p 179312
28/01/2013 2,213.00p 2,220.00p 2,187.00p 2,203.00p 167335
25/01/2013 2,223.00p 2,228.00p 2,196.00p 2,213.00p 329558
24/01/2013 2,209.00p 2,222.00p 2,190.00p 2,215.00p 167347
23/01/2013 2,196.00p 2,219.00p 2,192.00p 2,200.00p 175522
22/01/2013 2,176.00p 2,216.00p 2,168.00p 2,198.00p 296166
21/01/2013 2,236.00p 2,236.00p 2,120.00p 2,170.00p 262238
18/01/2013 2,050.00p 2,196.00p 2,023.00p 2,190.00p 692898
17/01/2013 2,015.00p 2,049.00p 2,010.00p 2,023.00p 144619
16/01/2013 1,979.00p 2,025.00p 1,979.00p 2,007.00p 175433

*Close Price adjusted for both dividends and splits