Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2020 2,847.00p 2,866.00p 2,813.00p 2,813.00p 139222
08/12/2020 2,798.00p 2,840.00p 2,768.00p 2,840.00p 176382
07/12/2020 2,853.00p 2,870.00p 2,789.00p 2,789.00p 308734
04/12/2020 2,854.00p 2,866.00p 2,814.00p 2,843.00p 202539
03/12/2020 2,816.00p 2,833.00p 2,783.00p 2,823.00p 280758
02/12/2020 2,757.00p 2,811.00p 2,732.00p 2,811.00p 352990
01/12/2020 2,701.00p 2,756.00p 2,664.00p 2,750.00p 432442
30/11/2020 2,628.00p 2,725.00p 2,628.00p 2,661.00p 281654
27/11/2020 2,648.00p 2,681.00p 2,613.00p 2,681.00p 353360
26/11/2020 2,640.00p 2,672.71p 2,626.00p 2,650.00p 137382
25/11/2020 2,691.00p 2,691.00p 2,635.00p 2,658.00p 221465
24/11/2020 2,677.00p 2,692.00p 2,657.00p 2,672.00p 189315
23/11/2020 2,720.00p 2,727.00p 2,660.00p 2,662.00p 169870
20/11/2020 2,682.00p 2,713.00p 2,654.18p 2,702.00p 166118
19/11/2020 2,649.00p 2,703.42p 2,649.00p 2,660.00p 208934
18/11/2020 2,695.00p 2,723.00p 2,692.00p 2,695.00p 202125
17/11/2020 2,716.00p 2,748.00p 2,689.00p 2,709.00p 218380
16/11/2020 2,691.00p 2,764.00p 2,664.00p 2,737.00p 283987
13/11/2020 2,614.00p 2,691.00p 2,614.00p 2,665.00p 178688
12/11/2020 2,670.00p 2,730.00p 2,663.00p 2,677.00p 220100
10/11/2020 2,548.00p 2,693.00p 2,548.00p 2,649.00p 319411
09/11/2020 2,550.00p 2,624.00p 2,520.00p 2,586.00p 270763
06/11/2020 2,545.00p 2,571.00p 2,520.00p 2,520.00p 172120
05/11/2020 2,509.00p 2,562.00p 2,508.00p 2,532.00p 217257
04/11/2020 2,448.00p 2,512.00p 2,448.00p 2,498.00p 202830
03/11/2020 2,482.00p 2,505.71p 2,467.00p 2,482.00p 153150
02/11/2020 2,470.00p 2,488.00p 2,429.00p 2,456.00p 175797
30/10/2020 2,434.00p 2,481.00p 2,422.00p 2,476.00p 220465
29/10/2020 2,461.00p 2,497.00p 2,430.00p 2,439.00p 199032
28/10/2020 2,469.00p 2,502.00p 2,452.00p 2,452.00p 217804
27/10/2020 2,565.00p 2,565.00p 2,510.00p 2,510.00p 125755
26/10/2020 2,542.00p 2,611.00p 2,542.00p 2,546.00p 162885
23/10/2020 2,596.00p 2,632.00p 2,579.00p 2,605.00p 239440
22/10/2020 2,632.00p 2,685.00p 2,562.00p 2,583.00p 258516
21/10/2020 2,687.00p 2,708.00p 2,658.00p 2,666.00p 231596
20/10/2020 2,626.00p 2,720.00p 2,626.00p 2,719.00p 350523
19/10/2020 2,621.00p 2,657.00p 2,609.00p 2,636.00p 215636
16/10/2020 2,632.00p 2,648.00p 2,610.00p 2,623.00p 233930
15/10/2020 2,613.00p 2,620.00p 2,569.00p 2,603.00p 254199
14/10/2020 2,607.00p 2,691.00p 2,599.00p 2,673.00p 478837
13/10/2020 2,636.00p 2,636.00p 2,567.00p 2,594.00p 393175
12/10/2020 2,620.00p 2,674.00p 2,619.00p 2,623.00p 434844
09/10/2020 2,620.00p 2,620.00p 2,576.00p 2,601.00p 262460
08/10/2020 2,551.00p 2,637.00p 2,551.00p 2,599.00p 384569
07/10/2020 2,554.00p 2,577.00p 2,520.00p 2,561.00p 321441
06/10/2020 2,468.00p 2,502.00p 2,427.00p 2,501.00p 362080
05/10/2020 2,417.00p 2,458.00p 2,414.00p 2,458.00p 278187
02/10/2020 2,420.00p 2,443.00p 2,396.00p 2,415.00p 201392
01/10/2020 2,487.00p 2,503.00p 2,432.00p 2,451.00p 231125
30/09/2020 2,401.00p 2,459.00p 2,401.00p 2,437.00p 316633
29/09/2020 2,390.00p 2,449.00p 2,385.00p 2,436.00p 229760
28/09/2020 2,368.00p 2,422.00p 2,363.00p 2,406.00p 154500
25/09/2020 2,401.00p 2,406.00p 2,347.00p 2,380.00p 144003
24/09/2020 2,379.00p 2,396.00p 2,361.00p 2,395.00p 341846
23/09/2020 2,395.00p 2,444.00p 2,388.83p 2,422.00p 238232
22/09/2020 2,368.00p 2,444.00p 2,368.00p 2,385.00p 195306
21/09/2020 2,462.00p 2,478.00p 2,405.00p 2,417.00p 178537
18/09/2020 2,526.00p 2,572.00p 2,494.00p 2,494.00p 675841
17/09/2020 2,544.00p 2,569.00p 2,529.00p 2,548.00p 196085
16/09/2020 2,626.00p 2,639.00p 2,561.00p 2,568.00p 288485
15/09/2020 2,617.00p 2,658.00p 2,594.00p 2,640.00p 238841
14/09/2020 2,673.00p 2,673.00p 2,603.00p 2,623.00p 300011
11/09/2020 2,626.00p 2,657.00p 2,610.00p 2,615.00p 265235
10/09/2020 2,672.00p 2,707.00p 2,639.00p 2,649.00p 194955
09/09/2020 2,719.00p 2,784.00p 2,711.00p 2,714.00p 312866
08/09/2020 2,656.00p 2,709.00p 2,632.00p 2,708.00p 236848
07/09/2020 2,540.00p 2,654.00p 2,540.00p 2,654.00p 145799
04/09/2020 2,557.00p 2,637.00p 2,535.00p 2,557.00p 166857
03/09/2020 2,585.00p 2,633.00p 2,553.00p 2,553.00p 229235
02/09/2020 2,523.00p 2,605.00p 2,523.00p 2,587.00p 274427
01/09/2020 2,533.00p 2,571.00p 2,494.49p 2,509.00p 173082
28/08/2020 2,582.00p 2,582.00p 2,530.00p 2,536.00p 138215
27/08/2020 2,542.00p 2,582.00p 2,541.00p 2,565.00p 129963
26/08/2020 2,526.00p 2,556.00p 2,499.00p 2,556.00p 107905
25/08/2020 2,538.00p 2,574.00p 2,522.00p 2,526.00p 147158
24/08/2020 2,480.00p 2,568.00p 2,480.00p 2,548.00p 144954
21/08/2020 2,562.00p 2,565.00p 2,483.00p 2,495.00p 140572
20/08/2020 2,508.00p 2,570.00p 2,508.00p 2,523.00p 187315
19/08/2020 2,575.00p 2,601.00p 2,564.00p 2,569.00p 186046
18/08/2020 2,602.00p 2,645.00p 2,583.00p 2,587.00p 214120
14/08/2020 2,658.00p 2,666.00p 2,599.00p 2,629.00p 151616
13/08/2020 2,675.00p 2,705.00p 2,675.00p 2,688.00p 126970
12/08/2020 2,697.00p 2,709.00p 2,653.00p 2,703.00p 184038
11/08/2020 2,583.00p 2,714.00p 2,582.00p 2,705.00p 342286
10/08/2020 2,609.00p 2,609.00p 2,549.00p 2,560.00p 104641
07/08/2020 2,502.00p 2,605.00p 2,502.00p 2,586.00p 196080
06/08/2020 2,550.00p 2,594.00p 2,535.00p 2,551.00p 162046
05/08/2020 2,458.00p 2,585.00p 2,458.00p 2,585.00p 197051
04/08/2020 2,662.00p 2,696.00p 2,492.00p 2,514.00p 382056
03/08/2020 2,564.00p 2,663.00p 2,548.00p 2,644.00p 198495
31/07/2020 2,604.00p 2,611.00p 2,561.00p 2,569.00p 245002
30/07/2020 2,582.00p 2,644.00p 2,563.00p 2,597.00p 220583
29/07/2020 2,613.00p 2,634.00p 2,577.00p 2,620.00p 220054
28/07/2020 2,592.00p 2,610.00p 2,561.00p 2,590.00p 187071
27/07/2020 2,496.00p 2,582.00p 2,496.00p 2,582.00p 149029
24/07/2020 2,548.00p 2,582.00p 2,531.00p 2,541.00p 222937
23/07/2020 2,617.00p 2,617.00p 2,548.00p 2,593.00p 150484
22/07/2020 2,616.00p 2,616.00p 2,543.00p 2,570.00p 152395
21/07/2020 2,654.00p 2,669.00p 2,581.00p 2,581.00p 246573
20/07/2020 2,552.00p 2,635.00p 2,552.00p 2,635.00p 130024
17/07/2020 2,556.00p 2,623.00p 2,544.00p 2,605.00p 274249
16/07/2020 2,518.00p 2,564.00p 2,511.00p 2,544.00p 188265
15/07/2020 2,518.00p 2,545.00p 2,511.00p 2,533.00p 233501
14/07/2020 2,467.00p 2,517.00p 2,462.00p 2,517.00p 225907
13/07/2020 2,515.00p 2,534.00p 2,506.00p 2,528.00p 153644
10/07/2020 2,469.00p 2,542.00p 2,461.00p 2,506.00p 154962
09/07/2020 2,515.00p 2,552.00p 2,492.00p 2,492.00p 208874
08/07/2020 2,549.00p 2,597.00p 2,532.16p 2,536.00p 208951
07/07/2020 2,538.00p 2,600.00p 2,538.00p 2,577.00p 188030
06/07/2020 2,515.00p 2,602.00p 2,514.00p 2,599.00p 302140
03/07/2020 2,547.00p 2,591.00p 2,505.00p 2,505.00p 157373
02/07/2020 2,491.00p 2,555.00p 2,475.00p 2,547.00p 286225
01/07/2020 2,539.00p 2,559.00p 2,516.00p 2,524.00p 261391
30/06/2020 2,566.00p 2,619.00p 2,495.00p 2,525.00p 335130
29/06/2020 2,566.00p 2,593.00p 2,549.00p 2,590.00p 245701
26/06/2020 2,552.00p 2,627.00p 2,522.00p 2,553.00p 443684
25/06/2020 2,483.00p 2,514.00p 2,460.00p 2,501.00p 132537
24/06/2020 2,499.00p 2,557.00p 2,499.00p 2,508.00p 230962
23/06/2020 2,575.00p 2,584.50p 2,532.00p 2,561.00p 165564
22/06/2020 2,566.00p 2,640.09p 2,547.00p 2,547.00p 259607
19/06/2020 2,558.00p 2,606.00p 2,536.00p 2,606.00p 1009446
18/06/2020 2,513.00p 2,570.48p 2,513.00p 2,530.00p 196692
17/06/2020 2,544.00p 2,569.00p 2,516.00p 2,533.00p 446435
16/06/2020 2,550.00p 2,604.00p 2,536.00p 2,549.00p 200537
15/06/2020 2,508.00p 2,515.00p 2,447.00p 2,494.00p 300340
12/06/2020 2,435.00p 2,588.00p 2,435.00p 2,552.00p 410510
11/06/2020 2,521.00p 2,528.00p 2,488.00p 2,493.00p 417787
10/06/2020 2,564.00p 2,608.00p 2,545.00p 2,570.00p 311494
09/06/2020 2,663.00p 2,669.00p 2,562.00p 2,562.00p 286996
08/06/2020 2,784.00p 2,784.00p 2,662.00p 2,662.00p 251817
05/06/2020 2,649.00p 2,741.00p 2,615.00p 2,741.00p 301670
04/06/2020 2,656.00p 2,707.00p 2,583.00p 2,611.00p 492643
03/06/2020 2,600.00p 2,692.00p 2,580.00p 2,672.00p 234300
02/06/2020 2,631.00p 2,631.00p 2,553.00p 2,560.00p 226375
01/06/2020 2,611.00p 2,611.00p 2,577.00p 2,581.00p 107841
29/05/2020 2,481.00p 2,609.00p 2,480.00p 2,564.00p 344713
28/05/2020 2,584.00p 2,631.00p 2,566.00p 2,591.00p 303176
27/05/2020 2,569.00p 2,596.00p 2,538.00p 2,547.00p 301608
26/05/2020 2,602.00p 2,602.00p 2,522.00p 2,538.00p 270376
25/05/2020 2,555.00p 2,611.00p 2,491.00p 2,593.00p 235586
22/05/2020 2,555.00p 2,611.00p 2,491.00p 2,593.00p 235586
21/05/2020 2,711.00p 2,769.00p 2,689.00p 2,689.00p 171779
20/05/2020 2,720.00p 2,732.27p 2,689.00p 2,719.00p 201469
19/05/2020 2,730.00p 2,730.00p 2,644.00p 2,699.00p 195682
18/05/2020 2,591.00p 2,675.00p 2,591.00p 2,665.00p 132663
15/05/2020 2,513.00p 2,566.00p 2,513.00p 2,550.00p 284134
14/05/2020 2,586.00p 2,621.45p 2,499.00p 2,520.00p 294208
13/05/2020 2,671.00p 2,710.00p 2,623.00p 2,623.00p 258705
12/05/2020 2,701.00p 2,737.00p 2,668.00p 2,710.00p 447710
11/05/2020 2,730.00p 2,730.00p 2,666.00p 2,719.00p 235448
08/05/2020 2,674.00p 2,704.00p 2,654.00p 2,683.00p 330122
07/05/2020 2,674.00p 2,704.00p 2,654.00p 2,683.00p 330122
06/05/2020 2,701.00p 2,728.00p 2,671.00p 2,672.00p 339993
05/05/2020 2,615.00p 2,685.00p 2,583.00p 2,675.00p 359362
04/05/2020 2,596.00p 2,628.00p 2,550.00p 2,570.00p 310127
01/05/2020 2,628.00p 2,668.00p 2,571.00p 2,590.00p 103176
30/04/2020 2,625.00p 2,695.00p 2,625.00p 2,667.00p 354925
29/04/2020 2,662.00p 2,666.00p 2,614.00p 2,630.00p 257299
28/04/2020 2,617.00p 2,721.00p 2,617.00p 2,643.00p 233512
27/04/2020 2,504.00p 2,635.00p 2,504.00p 2,605.00p 212982
24/04/2020 2,553.00p 2,606.00p 2,550.00p 2,578.00p 295493
23/04/2020 2,514.00p 2,610.64p 2,514.00p 2,603.00p 309306
22/04/2020 2,502.00p 2,551.00p 2,495.00p 2,524.00p 300698
21/04/2020 2,430.00p 2,539.00p 2,430.00p 2,491.00p 295260
20/04/2020 2,567.00p 2,567.00p 2,457.00p 2,476.00p 228351
17/04/2020 2,434.00p 2,570.00p 2,390.00p 2,570.00p 492822
16/04/2020 2,355.00p 2,407.00p 2,352.00p 2,370.00p 277051
15/04/2020 2,492.00p 2,492.00p 2,334.00p 2,335.00p 376959
14/04/2020 2,428.00p 2,486.00p 2,415.00p 2,486.00p 442792
09/04/2020 2,464.00p 2,529.00p 2,385.00p 2,427.00p 246618
08/04/2020 2,319.00p 2,443.00p 2,298.00p 2,443.00p 355840
07/04/2020 2,314.00p 2,410.00p 2,314.00p 2,369.00p 430509
06/04/2020 2,279.00p 2,339.00p 2,221.00p 2,290.00p 353628
03/04/2020 2,341.00p 2,390.00p 2,269.00p 2,296.00p 283737
02/04/2020 2,393.00p 2,394.00p 2,335.00p 2,335.00p 233527
01/04/2020 2,390.00p 2,391.00p 2,296.00p 2,370.00p 432217
31/03/2020 2,337.00p 2,458.00p 2,333.00p 2,458.00p 352041
30/03/2020 2,270.00p 2,342.00p 2,164.00p 2,342.00p 341679
27/03/2020 2,362.00p 2,377.00p 2,233.00p 2,286.00p 263808
26/03/2020 2,184.00p 2,408.00p 2,176.00p 2,408.00p 342796
25/03/2020 2,295.00p 2,360.00p 2,131.00p 2,244.00p 464655
24/03/2020 2,206.00p 2,261.00p 2,187.00p 2,241.00p 353691
23/03/2020 2,200.00p 2,294.00p 2,132.00p 2,132.00p 366824
20/03/2020 2,354.00p 2,434.00p 2,280.00p 2,300.00p 428101
19/03/2020 2,351.00p 2,430.00p 2,219.00p 2,279.00p 432816
18/03/2020 2,231.00p 2,521.00p 2,221.00p 2,357.00p 604131
17/03/2020 2,386.00p 2,399.00p 2,248.00p 2,323.00p 549992
16/03/2020 2,182.00p 2,336.00p 2,058.00p 2,312.00p 609186
13/03/2020 2,288.00p 2,488.59p 2,283.00p 2,364.00p 579418
12/03/2020 2,421.00p 2,421.00p 2,230.00p 2,261.00p 547502
11/03/2020 2,581.00p 2,592.00p 2,488.00p 2,494.00p 430648
10/03/2020 2,507.00p 2,609.00p 2,482.00p 2,546.00p 497593
09/03/2020 2,305.00p 2,493.00p 2,305.00p 2,464.00p 426659
06/03/2020 2,641.00p 2,650.00p 2,583.00p 2,614.00p 312667
05/03/2020 2,731.00p 2,776.00p 2,671.00p 2,672.00p 427455
04/03/2020 2,850.00p 2,855.64p 2,762.00p 2,766.00p 341972
03/03/2020 2,739.00p 2,831.00p 2,726.00p 2,786.00p 410131
02/03/2020 2,826.00p 2,854.00p 2,665.00p 2,695.00p 680696
28/02/2020 2,808.00p 2,850.00p 2,680.00p 2,716.00p 705067
27/02/2020 2,851.00p 2,912.00p 2,812.00p 2,845.00p 604724

*Close Price adjusted for both dividends and splits