Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/03/2012 1,834.00p 1,846.00p 1,808.00p 1,813.00p 403320
27/03/2012 1,834.00p 1,856.00p 1,821.00p 1,835.00p 410328
26/03/2012 1,760.00p 1,831.00p 1,752.00p 1,824.00p 353244
23/03/2012 1,775.00p 1,784.00p 1,742.00p 1,759.00p 389683
22/03/2012 1,753.00p 1,783.00p 1,736.00p 1,776.00p 400178
21/03/2012 1,764.00p 1,780.00p 1,754.00p 1,756.00p 394336
20/03/2012 1,777.00p 1,786.00p 1,747.89p 1,764.00p 508247
19/03/2012 1,772.00p 1,809.00p 1,756.00p 1,790.00p 507210
16/03/2012 1,784.00p 1,794.00p 1,761.00p 1,770.00p 1661078
15/03/2012 1,817.00p 1,831.00p 1,778.64p 1,779.00p 956914
14/03/2012 1,806.00p 1,860.00p 1,795.00p 1,823.00p 443254
13/03/2012 1,761.00p 1,820.00p 1,742.00p 1,801.00p 461672
12/03/2012 1,735.00p 1,754.00p 1,715.00p 1,747.00p 322816
09/03/2012 1,759.00p 1,765.00p 1,734.00p 1,735.00p 397005
08/03/2012 1,720.00p 1,770.00p 1,715.00p 1,760.00p 366504
07/03/2012 1,690.00p 1,754.79p 1,675.00p 1,711.00p 491783
06/03/2012 1,755.00p 1,765.00p 1,677.00p 1,685.00p 1008652
05/03/2012 1,766.00p 1,776.00p 1,750.00p 1,767.00p 266226
02/03/2012 1,768.00p 1,776.00p 1,747.00p 1,773.00p 180654
01/03/2012 1,746.00p 1,772.00p 1,742.79p 1,763.00p 191521
29/02/2012 1,741.00p 1,754.00p 1,736.00p 1,745.00p 189519
28/02/2012 1,749.00p 1,757.00p 1,728.00p 1,746.00p 212587
27/02/2012 1,731.00p 1,738.00p 1,701.00p 1,735.00p 292076
24/02/2012 1,746.00p 1,766.56p 1,731.48p 1,750.00p 303576
23/02/2012 1,712.00p 1,739.00p 1,712.00p 1,731.00p 278933
22/02/2012 1,694.00p 1,724.00p 1,679.00p 1,717.00p 231190
21/02/2012 1,665.00p 1,690.00p 1,628.00p 1,682.00p 425192
20/02/2012 1,666.00p 1,725.00p 1,654.00p 1,661.00p 323779
17/02/2012 1,693.00p 1,726.00p 1,675.00p 1,705.00p 428342
16/02/2012 1,624.00p 1,661.00p 1,618.00p 1,660.00p 193677
15/02/2012 1,632.00p 1,666.00p 1,625.00p 1,660.00p 252225
14/02/2012 1,639.00p 1,652.00p 1,614.00p 1,620.00p 284864
13/02/2012 1,634.00p 1,661.45p 1,620.31p 1,646.00p 200394
10/02/2012 1,625.00p 1,640.00p 1,607.00p 1,629.00p 206780
09/02/2012 1,600.00p 1,642.00p 1,594.00p 1,637.00p 293221
08/02/2012 1,573.00p 1,601.00p 1,562.00p 1,598.00p 248932
07/02/2012 1,632.00p 1,632.00p 1,552.00p 1,576.00p 430898
06/02/2012 1,618.00p 1,631.00p 1,599.00p 1,620.00p 179811
03/02/2012 1,604.00p 1,624.00p 1,583.33p 1,624.00p 261981
02/02/2012 1,605.00p 1,628.00p 1,588.00p 1,611.00p 406479
01/02/2012 1,542.00p 1,609.00p 1,536.00p 1,605.00p 428280
31/01/2012 1,514.00p 1,545.00p 1,505.00p 1,531.00p 325697
30/01/2012 1,546.00p 1,553.00p 1,498.00p 1,500.00p 252258
27/01/2012 1,554.00p 1,595.00p 1,543.00p 1,543.00p 229332
26/01/2012 1,523.00p 1,572.00p 1,516.00p 1,556.00p 253313
25/01/2012 1,508.00p 1,528.00p 1,504.00p 1,518.00p 183851
24/01/2012 1,507.00p 1,522.00p 1,483.00p 1,501.00p 310801
23/01/2012 1,529.00p 1,534.00p 1,509.00p 1,524.00p 263967
20/01/2012 1,564.00p 1,575.00p 1,519.00p 1,522.00p 265000
19/01/2012 1,540.00p 1,584.00p 1,514.00p 1,557.00p 487080
18/01/2012 1,468.00p 1,516.00p 1,451.00p 1,510.00p 314652
17/01/2012 1,493.00p 1,510.00p 1,470.00p 1,474.00p 286165
16/01/2012 1,475.00p 1,488.00p 1,433.33p 1,466.00p 301267
13/01/2012 1,470.00p 1,512.00p 1,405.50p 1,482.00p 995687
12/01/2012 1,382.00p 1,417.00p 1,371.00p 1,410.00p 404350
11/01/2012 1,342.00p 1,383.00p 1,341.00p 1,378.00p 538472
10/01/2012 1,351.00p 1,358.00p 1,318.00p 1,345.00p 477896
09/01/2012 1,336.00p 1,354.00p 1,310.00p 1,344.00p 343670
06/01/2012 1,302.00p 1,336.00p 1,302.00p 1,327.00p 196402
05/01/2012 1,299.00p 1,316.00p 1,290.00p 1,302.00p 277992
04/01/2012 1,332.00p 1,346.00p 1,304.00p 1,310.00p 228906
03/01/2012 1,304.00p 1,325.00p 1,245.00p 1,325.00p 238282
30/12/2011 1,261.00p 1,289.00p 1,238.00p 1,289.00p 114732
29/12/2011 1,235.00p 1,246.00p 1,218.00p 1,246.00p 87407
28/12/2011 1,250.00p 1,262.00p 1,221.00p 1,221.00p 138946
23/12/2011 1,231.00p 1,253.00p 1,225.00p 1,253.00p 56741
22/12/2011 1,238.00p 1,245.00p 1,221.00p 1,225.00p 113328
21/12/2011 1,245.00p 1,252.00p 1,221.87p 1,232.00p 237758
20/12/2011 1,198.00p 1,238.00p 1,195.00p 1,230.00p 131787
19/12/2011 1,198.00p 1,213.00p 1,192.00p 1,198.00p 112870
16/12/2011 1,218.00p 1,222.00p 1,202.00p 1,209.00p 261008
15/12/2011 1,171.00p 1,221.00p 1,164.00p 1,216.00p 318418
14/12/2011 1,189.00p 1,207.60p 1,164.00p 1,170.00p 204910
13/12/2011 1,189.00p 1,219.00p 1,181.00p 1,214.00p 197511
12/12/2011 1,237.00p 1,237.00p 1,188.00p 1,188.00p 179309
09/12/2011 1,235.00p 1,260.00p 1,229.00p 1,236.00p 204314
08/12/2011 1,292.00p 1,300.00p 1,239.36p 1,246.00p 436014
07/12/2011 1,289.00p 1,304.00p 1,275.00p 1,289.00p 575923
06/12/2011 1,265.00p 1,285.00p 1,258.00p 1,281.00p 254362
05/12/2011 1,245.00p 1,279.00p 1,240.00p 1,276.00p 229854
02/12/2011 1,248.00p 1,260.37p 1,235.00p 1,245.00p 169212
01/12/2011 1,257.00p 1,260.00p 1,219.00p 1,241.00p 307660
30/11/2011 1,175.00p 1,252.00p 1,169.00p 1,252.00p 456482
29/11/2011 1,183.00p 1,197.00p 1,157.00p 1,193.00p 196584
28/11/2011 1,147.00p 1,182.00p 1,147.00p 1,178.00p 214439
25/11/2011 1,136.00p 1,150.00p 1,120.00p 1,134.00p 162796
24/11/2011 1,131.00p 1,152.00p 1,118.00p 1,145.00p 212983
23/11/2011 1,153.00p 1,163.00p 1,122.00p 1,122.00p 218597
22/11/2011 1,176.00p 1,185.00p 1,149.00p 1,157.00p 224495
21/11/2011 1,211.00p 1,216.00p 1,160.00p 1,174.00p 328163
18/11/2011 1,236.00p 1,236.00p 1,211.00p 1,224.00p 186911
17/11/2011 1,279.00p 1,287.00p 1,238.00p 1,242.00p 241502
16/11/2011 1,285.00p 1,310.00p 1,275.00p 1,290.00p 393066
15/11/2011 1,303.00p 1,312.00p 1,266.00p 1,285.00p 275486
14/11/2011 1,330.00p 1,351.00p 1,293.00p 1,294.00p 245563
11/11/2011 1,230.00p 1,346.00p 1,230.00p 1,336.00p 591839
10/11/2011 1,241.00p 1,277.00p 1,226.00p 1,229.00p 336434
09/11/2011 1,291.00p 1,314.00p 1,252.00p 1,270.00p 283976
08/11/2011 1,291.00p 1,312.00p 1,267.00p 1,267.00p 324554
07/11/2011 1,268.00p 1,280.00p 1,237.60p 1,265.00p 311817
04/11/2011 1,263.00p 1,302.00p 1,251.00p 1,290.00p 295219
03/11/2011 1,183.00p 1,264.00p 1,179.00p 1,260.00p 301556
02/11/2011 1,231.00p 1,242.00p 1,177.00p 1,196.00p 489708
01/11/2011 1,262.00p 1,262.00p 1,208.00p 1,217.00p 266986
31/10/2011 1,297.00p 1,305.00p 1,272.00p 1,272.00p 259929
28/10/2011 1,329.00p 1,329.00p 1,289.00p 1,315.00p 268267
27/10/2011 1,244.00p 1,331.00p 1,238.00p 1,318.00p 391922
26/10/2011 1,205.00p 1,233.00p 1,202.00p 1,219.00p 140278
25/10/2011 1,216.00p 1,222.40p 1,198.00p 1,216.00p 267341
24/10/2011 1,210.00p 1,224.00p 1,180.40p 1,223.00p 145001
21/10/2011 1,191.00p 1,201.00p 1,173.00p 1,196.00p 251160
20/10/2011 1,157.00p 1,184.00p 1,157.00p 1,182.00p 777929
19/10/2011 1,161.00p 1,186.00p 1,161.00p 1,183.00p 699154
18/10/2011 1,158.00p 1,183.00p 1,132.00p 1,174.00p 142944
17/10/2011 1,202.00p 1,205.00p 1,148.00p 1,164.00p 176622
14/10/2011 1,186.00p 1,210.00p 1,165.00p 1,184.00p 243721
13/10/2011 1,205.00p 1,217.35p 1,160.00p 1,174.00p 226199
12/10/2011 1,205.00p 1,215.15p 1,182.00p 1,211.00p 314884
11/10/2011 1,202.00p 1,204.00p 1,173.00p 1,195.00p 518278
10/10/2011 1,194.00p 1,201.00p 1,162.00p 1,196.00p 199298
07/10/2011 1,143.00p 1,190.00p 1,128.97p 1,190.00p 326284
06/10/2011 1,095.00p 1,184.00p 1,095.00p 1,150.00p 338535
05/10/2011 1,046.00p 1,109.00p 1,038.00p 1,100.00p 312018
04/10/2011 1,111.00p 1,113.00p 1,029.00p 1,039.00p 368898
03/10/2011 1,145.00p 1,152.00p 1,096.00p 1,130.00p 320721
30/09/2011 1,215.00p 1,217.60p 1,147.00p 1,168.00p 273632
29/09/2011 1,235.00p 1,235.00p 1,203.00p 1,211.00p 115245
28/09/2011 1,223.00p 1,236.00p 1,216.00p 1,233.00p 242710
27/09/2011 1,239.00p 1,248.00p 1,224.00p 1,238.00p 212591
26/09/2011 1,203.00p 1,227.00p 1,186.00p 1,210.00p 178201
23/09/2011 1,258.00p 1,261.00p 1,182.00p 1,200.00p 273719
22/09/2011 1,286.00p 1,293.00p 1,230.00p 1,263.00p 369205
21/09/2011 1,324.00p 1,324.00p 1,293.00p 1,314.00p 209726
20/09/2011 1,299.00p 1,337.00p 1,299.00p 1,308.00p 186843
19/09/2011 1,340.00p 1,351.00p 1,305.00p 1,316.00p 120316
16/09/2011 1,404.00p 1,404.00p 1,351.00p 1,361.00p 560213
15/09/2011 1,335.00p 1,395.00p 1,335.00p 1,393.00p 194745
14/09/2011 1,293.00p 1,340.00p 1,293.00p 1,339.00p 210223
13/09/2011 1,350.00p 1,363.00p 1,293.00p 1,311.00p 307271
12/09/2011 1,359.00p 1,368.00p 1,324.00p 1,346.00p 133685
09/09/2011 1,419.00p 1,433.00p 1,369.00p 1,381.00p 221595
08/09/2011 1,457.00p 1,457.00p 1,410.00p 1,433.00p 242800
07/09/2011 1,427.00p 1,479.00p 1,427.00p 1,453.00p 300945
06/09/2011 1,410.00p 1,442.00p 1,386.00p 1,404.00p 160908
05/09/2011 1,432.00p 1,454.00p 1,405.00p 1,419.00p 230707
02/09/2011 1,507.00p 1,522.00p 1,458.00p 1,464.00p 363176
01/09/2011 1,431.00p 1,554.00p 1,406.00p 1,530.00p 546465
31/08/2011 1,382.00p 1,438.14p 1,372.00p 1,438.00p 498893
30/08/2011 1,375.00p 1,397.00p 1,357.00p 1,381.00p 279675
26/08/2011 1,380.00p 1,380.00p 1,326.00p 1,345.00p 278864
25/08/2011 1,408.00p 1,410.15p 1,356.00p 1,376.00p 251431
24/08/2011 1,373.00p 1,407.00p 1,373.00p 1,390.00p 307415
23/08/2011 1,309.00p 1,415.00p 1,280.00p 1,373.00p 752883
22/08/2011 1,294.00p 1,322.00p 1,270.00p 1,280.00p 255003
19/08/2011 1,332.00p 1,336.00p 1,265.00p 1,282.00p 448282
18/08/2011 1,394.00p 1,418.00p 1,324.00p 1,338.00p 277834
17/08/2011 1,385.00p 1,425.00p 1,385.00p 1,404.00p 303723
16/08/2011 1,400.00p 1,416.00p 1,377.00p 1,397.00p 300645
15/08/2011 1,360.00p 1,438.00p 1,360.00p 1,407.00p 510212
12/08/2011 1,299.00p 1,357.28p 1,261.00p 1,349.00p 299398
11/08/2011 1,310.00p 1,320.00p 1,218.00p 1,289.00p 601685
10/08/2011 1,307.00p 1,365.75p 1,271.00p 1,276.00p 536961
09/08/2011 1,235.00p 1,299.00p 1,189.00p 1,299.00p 649784
08/08/2011 1,315.00p 1,377.00p 1,229.00p 1,234.00p 484626
05/08/2011 1,314.00p 1,575.75p 1,282.00p 1,335.00p 535316
04/08/2011 1,428.00p 1,439.00p 1,337.00p 1,350.00p 470492
03/08/2011 1,468.00p 1,479.00p 1,393.00p 1,415.00p 705533
02/08/2011 1,577.00p 1,593.00p 1,487.00p 1,495.00p 376021
01/08/2011 1,590.00p 1,612.00p 1,561.00p 1,582.00p 297613
29/07/2011 1,551.00p 1,579.00p 1,540.00p 1,570.00p 330604
28/07/2011 1,604.00p 1,637.00p 1,561.00p 1,565.00p 264454
27/07/2011 1,665.00p 1,672.00p 1,616.00p 1,626.00p 197588
26/07/2011 1,665.00p 1,673.00p 1,650.00p 1,663.00p 198546
25/07/2011 1,641.00p 1,677.00p 1,641.00p 1,664.00p 218434
22/07/2011 1,655.00p 1,667.00p 1,641.00p 1,663.00p 285699
21/07/2011 1,647.00p 1,667.00p 1,627.00p 1,650.00p 388039
20/07/2011 1,648.00p 1,674.00p 1,644.00p 1,647.00p 202202
19/07/2011 1,659.00p 1,668.00p 1,639.00p 1,645.00p 162615
18/07/2011 1,639.00p 1,677.00p 1,637.00p 1,645.00p 266757
15/07/2011 1,702.00p 1,712.75p 1,626.00p 1,645.00p 313281
14/07/2011 1,602.00p 1,694.00p 1,602.00p 1,679.00p 398345
13/07/2011 1,590.00p 1,653.00p 1,590.00p 1,638.00p 346122
12/07/2011 1,597.00p 1,615.00p 1,543.00p 1,598.00p 288415
11/07/2011 1,632.00p 1,646.00p 1,598.00p 1,603.00p 177311
08/07/2011 1,646.00p 1,659.00p 1,632.00p 1,647.00p 458226
07/07/2011 1,648.00p 1,656.00p 1,626.00p 1,635.00p 245736
06/07/2011 1,633.00p 1,654.00p 1,627.00p 1,632.00p 247736
05/07/2011 1,610.00p 1,633.00p 1,610.00p 1,631.00p 140587
04/07/2011 1,610.00p 1,631.00p 1,602.00p 1,607.00p 196897
01/07/2011 1,600.00p 1,626.00p 1,580.61p 1,610.00p 121030
30/06/2011 1,572.00p 1,600.00p 1,571.00p 1,592.00p 270480
29/06/2011 1,554.00p 1,576.00p 1,549.00p 1,575.00p 411717
28/06/2011 1,519.00p 1,551.00p 1,511.00p 1,538.00p 127135
27/06/2011 1,515.00p 1,540.00p 1,506.00p 1,519.00p 86125
24/06/2011 1,551.00p 1,558.00p 1,508.00p 1,524.00p 285456
23/06/2011 1,538.00p 1,544.00p 1,505.40p 1,522.00p 209085
22/06/2011 1,552.00p 1,561.67p 1,531.00p 1,538.00p 206304
21/06/2011 1,529.00p 1,550.00p 1,506.00p 1,549.00p 204333
20/06/2011 1,525.00p 1,549.00p 1,510.00p 1,521.00p 198256
17/06/2011 1,536.00p 1,562.00p 1,504.00p 1,555.00p 608531

*Close Price adjusted for both dividends and splits