Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2020 2,983.00p 2,991.00p 2,894.00p 2,909.00p 721940
25/02/2020 2,940.00p 3,072.00p 2,940.00p 2,992.00p 1063158
24/02/2020 2,943.00p 2,979.00p 2,888.00p 2,954.00p 669316
21/02/2020 2,900.00p 3,032.00p 2,900.00p 3,005.00p 648936
20/02/2020 2,800.00p 2,935.00p 2,800.00p 2,929.00p 720686
19/02/2020 2,728.00p 2,748.24p 2,686.00p 2,736.00p 162098
18/02/2020 2,808.00p 2,808.00p 2,671.00p 2,691.00p 209090
17/02/2020 2,747.00p 2,765.00p 2,722.00p 2,765.00p 171248
14/02/2020 2,715.00p 2,748.93p 2,714.00p 2,723.00p 93508
13/02/2020 2,744.00p 2,775.00p 2,703.00p 2,734.00p 275015
12/02/2020 2,786.00p 2,794.00p 2,737.00p 2,758.00p 243191
11/02/2020 2,738.00p 2,794.00p 2,731.00p 2,794.00p 173618
10/02/2020 2,703.00p 2,751.00p 2,703.00p 2,731.00p 121619
07/02/2020 2,772.00p 2,786.00p 2,716.00p 2,733.00p 153172
06/02/2020 2,769.00p 2,785.00p 2,747.00p 2,769.00p 146414
05/02/2020 2,714.00p 2,792.00p 2,701.00p 2,761.00p 189533
04/02/2020 2,704.00p 2,741.00p 2,695.61p 2,729.00p 221583
03/02/2020 2,710.00p 2,710.00p 2,624.00p 2,672.00p 289409
31/01/2020 2,708.00p 2,727.00p 2,646.00p 2,646.00p 269498
30/01/2020 2,700.00p 2,732.00p 2,697.00p 2,700.00p 249355
29/01/2020 2,726.00p 2,754.00p 2,718.00p 2,731.00p 199949
28/01/2020 2,755.00p 2,759.00p 2,699.00p 2,731.00p 259352
27/01/2020 2,774.00p 2,783.00p 2,729.00p 2,730.00p 177536
24/01/2020 2,771.00p 2,826.00p 2,759.00p 2,820.00p 213156
23/01/2020 2,742.00p 2,766.00p 2,721.00p 2,739.00p 341883
22/01/2020 2,803.00p 2,803.00p 2,765.00p 2,780.00p 165725
21/01/2020 2,799.00p 2,799.00p 2,767.00p 2,793.00p 217719
20/01/2020 2,774.00p 2,825.60p 2,774.00p 2,820.00p 133456
17/01/2020 2,837.00p 2,845.00p 2,810.00p 2,818.00p 195975
16/01/2020 2,790.00p 2,811.00p 2,782.00p 2,802.00p 156541
15/01/2020 2,826.00p 2,835.00p 2,788.00p 2,790.00p 269925
14/01/2020 2,838.00p 2,847.00p 2,798.00p 2,823.00p 235534
13/01/2020 2,818.00p 2,846.00p 2,803.00p 2,830.00p 211969
10/01/2020 2,780.00p 2,816.00p 2,747.00p 2,804.00p 191812
09/01/2020 2,838.00p 2,859.00p 2,821.00p 2,847.00p 231281
08/01/2020 2,763.00p 2,819.00p 2,724.00p 2,800.00p 437010
07/01/2020 2,912.00p 2,946.00p 2,893.00p 2,906.00p 208797
06/01/2020 2,914.00p 2,919.00p 2,876.00p 2,912.00p 199263
03/01/2020 2,946.00p 2,965.00p 2,913.00p 2,937.00p 199808
02/01/2020 2,909.00p 2,973.00p 2,909.00p 2,962.00p 160906
31/12/2019 2,951.00p 2,951.00p 2,906.00p 2,906.00p 46201
30/12/2019 2,957.00p 2,959.00p 2,933.00p 2,933.00p 106336
27/12/2019 2,963.00p 2,967.00p 2,924.00p 2,952.00p 115841
24/12/2019 2,958.00p 2,970.36p 2,924.00p 2,940.00p 58545
23/12/2019 2,904.00p 2,962.69p 2,904.00p 2,948.00p 118954
20/12/2019 2,881.00p 2,942.00p 2,877.00p 2,908.00p 291700
19/12/2019 2,889.00p 2,901.00p 2,868.00p 2,882.00p 247879
18/12/2019 2,917.00p 2,923.00p 2,880.00p 2,894.00p 257834
17/12/2019 2,936.00p 2,939.00p 2,900.00p 2,911.00p 287364
16/12/2019 2,957.00p 2,967.00p 2,908.00p 2,944.00p 380500
13/12/2019 2,885.00p 2,984.00p 2,866.00p 2,914.00p 595612
12/12/2019 2,796.00p 2,841.00p 2,763.00p 2,827.00p 220269
11/12/2019 2,783.00p 2,797.00p 2,725.00p 2,770.00p 369902
10/12/2019 2,818.00p 2,818.00p 2,769.00p 2,779.00p 252340
09/12/2019 2,757.00p 2,811.00p 2,747.00p 2,811.00p 556214
06/12/2019 2,695.00p 2,792.00p 2,695.00p 2,791.00p 317094
05/12/2019 2,753.00p 2,769.00p 2,728.00p 2,731.00p 265491
04/12/2019 2,747.00p 2,767.00p 2,684.00p 2,733.00p 311985
03/12/2019 2,756.00p 2,776.00p 2,699.00p 2,737.00p 258159
02/12/2019 2,789.00p 2,816.00p 2,754.00p 2,786.00p 840426
29/11/2019 2,835.00p 2,876.00p 2,803.00p 2,803.00p 244411
28/11/2019 2,849.00p 2,888.00p 2,847.00p 2,857.00p 259346
27/11/2019 2,841.00p 2,900.00p 2,825.00p 2,887.00p 440140
26/11/2019 2,788.00p 2,845.00p 2,783.00p 2,836.00p 431158
25/11/2019 2,656.00p 2,793.00p 2,656.00p 2,785.00p 394673
22/11/2019 2,651.00p 2,696.00p 2,641.00p 2,665.00p 523910
21/11/2019 2,650.00p 2,671.00p 2,627.90p 2,654.00p 303962
20/11/2019 2,698.00p 2,700.00p 2,643.00p 2,678.00p 346207
19/11/2019 2,584.00p 2,780.00p 2,584.00p 2,713.00p 529267
18/11/2019 2,625.00p 2,650.00p 2,573.00p 2,598.00p 239080
15/11/2019 2,620.00p 2,636.00p 2,583.00p 2,636.00p 285162
14/11/2019 2,693.00p 2,696.00p 2,613.00p 2,613.00p 320333
13/11/2019 2,692.00p 2,710.00p 2,649.00p 2,698.00p 320435
12/11/2019 2,688.00p 2,770.00p 2,656.00p 2,694.00p 461423
11/11/2019 2,671.00p 2,694.00p 2,654.00p 2,681.00p 295264
08/11/2019 2,646.00p 2,702.00p 2,643.00p 2,692.00p 350144
07/11/2019 2,608.00p 2,672.00p 2,607.00p 2,672.00p 507357
06/11/2019 2,572.00p 2,703.00p 2,568.00p 2,605.00p 638648
05/11/2019 2,538.00p 2,576.00p 2,521.00p 2,571.00p 383942
04/11/2019 2,466.00p 2,531.00p 2,466.00p 2,517.00p 182392
01/11/2019 2,401.00p 2,458.00p 2,393.00p 2,458.00p 272945
31/10/2019 2,427.00p 2,456.00p 2,386.00p 2,392.00p 396188
30/10/2019 2,396.00p 2,439.00p 2,396.00p 2,435.00p 256172
29/10/2019 2,502.00p 2,507.00p 2,401.00p 2,431.00p 255631
28/10/2019 2,436.00p 2,511.00p 2,433.00p 2,491.00p 326858
25/10/2019 2,411.00p 2,437.00p 2,388.00p 2,437.00p 285088
24/10/2019 2,377.00p 2,422.00p 2,352.00p 2,409.00p 228080
23/10/2019 2,323.00p 2,409.00p 2,323.00p 2,396.00p 253694
22/10/2019 2,364.00p 2,370.00p 2,340.00p 2,370.00p 284276
21/10/2019 2,314.00p 2,387.00p 2,293.00p 2,379.00p 326127
18/10/2019 2,238.00p 2,316.00p 2,238.00p 2,312.00p 309392
17/10/2019 2,282.00p 2,308.00p 2,258.00p 2,260.00p 475036
16/10/2019 2,275.00p 2,302.00p 2,261.00p 2,275.00p 492324
15/10/2019 2,373.00p 2,387.00p 2,302.00p 2,310.00p 768188
14/10/2019 2,391.00p 2,399.00p 2,333.00p 2,399.00p 253618
11/10/2019 2,263.00p 2,394.00p 2,263.00p 2,392.00p 524762
10/10/2019 2,318.00p 2,321.00p 2,256.00p 2,294.00p 264988
09/10/2019 2,334.00p 2,339.00p 2,272.00p 2,295.00p 593329
08/10/2019 2,401.00p 2,416.00p 2,332.00p 2,345.00p 305568
07/10/2019 2,391.00p 2,415.00p 2,355.00p 2,400.00p 225858
04/10/2019 2,373.00p 2,388.00p 2,350.00p 2,381.00p 156993
03/10/2019 2,340.00p 2,400.00p 2,340.00p 2,369.00p 270109
02/10/2019 2,398.00p 2,408.00p 2,352.00p 2,355.00p 200326
01/10/2019 2,453.00p 2,488.00p 2,417.00p 2,419.00p 115882
30/09/2019 2,444.00p 2,462.95p 2,422.37p 2,444.00p 148994
27/09/2019 2,414.00p 2,452.00p 2,409.00p 2,440.00p 144940
26/09/2019 2,433.00p 2,468.00p 2,398.00p 2,415.00p 207440
25/09/2019 2,387.00p 2,427.00p 2,368.00p 2,427.00p 199090
24/09/2019 2,414.00p 2,448.00p 2,406.00p 2,429.00p 164619
23/09/2019 2,492.00p 2,492.00p 2,417.00p 2,431.00p 255820
20/09/2019 2,501.00p 2,509.00p 2,450.00p 2,480.00p 353642
19/09/2019 2,498.00p 2,623.00p 2,492.00p 2,519.00p 469599
18/09/2019 2,492.00p 2,531.00p 2,474.00p 2,495.00p 235250
17/09/2019 2,467.00p 2,509.00p 2,466.00p 2,488.00p 209728
16/09/2019 2,515.00p 2,519.00p 2,465.00p 2,510.00p 397362
13/09/2019 2,457.00p 2,521.00p 2,455.00p 2,509.00p 195026
12/09/2019 2,465.00p 2,491.00p 2,420.00p 2,470.00p 340620
11/09/2019 2,335.00p 2,512.00p 2,330.00p 2,475.00p 540650
10/09/2019 2,302.00p 2,316.00p 2,267.00p 2,316.00p 254375
09/09/2019 2,361.00p 2,364.00p 2,296.00p 2,307.00p 200853
06/09/2019 2,331.00p 2,349.00p 2,323.00p 2,345.00p 136087
05/09/2019 2,305.00p 2,333.00p 2,274.00p 2,333.00p 209558
04/09/2019 2,292.00p 2,324.00p 2,259.28p 2,305.00p 203826
03/09/2019 2,296.00p 2,315.00p 2,287.00p 2,301.00p 177685
02/09/2019 2,261.00p 2,322.00p 2,261.00p 2,318.00p 101999
30/08/2019 2,300.00p 2,334.00p 2,297.00p 2,311.00p 251096
29/08/2019 2,219.00p 2,310.00p 2,219.00p 2,307.00p 250695
28/08/2019 2,282.00p 2,298.00p 2,241.42p 2,252.00p 285354
27/08/2019 2,283.00p 2,293.00p 2,250.00p 2,285.00p 351238
23/08/2019 2,314.00p 2,339.00p 2,289.00p 2,289.00p 159214
22/08/2019 2,320.00p 2,336.00p 2,298.00p 2,305.00p 206897
21/08/2019 2,317.00p 2,357.00p 2,308.00p 2,330.00p 111980
20/08/2019 2,298.00p 2,327.00p 2,291.00p 2,296.00p 208131
19/08/2019 2,259.00p 2,311.00p 2,259.00p 2,311.00p 479166
16/08/2019 2,255.00p 2,262.00p 2,210.00p 2,259.00p 364658
15/08/2019 2,302.00p 2,309.00p 2,228.00p 2,234.00p 312619
14/08/2019 2,282.00p 2,318.00p 2,274.00p 2,297.00p 358359
13/08/2019 2,282.00p 2,328.00p 2,253.00p 2,320.00p 235453
12/08/2019 2,355.00p 2,366.00p 2,268.00p 2,281.00p 190657
09/08/2019 2,381.00p 2,388.62p 2,307.00p 2,324.00p 139157
08/08/2019 2,378.00p 2,382.00p 2,339.00p 2,382.00p 211134
07/08/2019 2,385.00p 2,406.00p 2,320.00p 2,340.00p 385923
06/08/2019 2,308.00p 2,392.00p 2,285.00p 2,374.00p 533196
05/08/2019 2,420.00p 2,422.00p 2,352.00p 2,357.00p 337686
02/08/2019 2,511.00p 2,524.00p 2,454.00p 2,460.00p 283350
01/08/2019 2,549.00p 2,573.00p 2,514.00p 2,573.00p 361272
31/07/2019 2,594.00p 2,600.00p 2,546.00p 2,546.00p 448361
30/07/2019 2,648.00p 2,689.00p 2,579.00p 2,593.00p 430764
29/07/2019 2,712.00p 2,754.00p 2,712.00p 2,747.00p 237044
26/07/2019 2,712.00p 2,742.00p 2,712.00p 2,734.00p 189235
25/07/2019 2,763.00p 2,774.00p 2,720.00p 2,720.00p 216052
24/07/2019 2,777.00p 2,780.00p 2,737.00p 2,737.00p 346439
23/07/2019 2,711.00p 2,766.00p 2,711.00p 2,750.00p 120965
22/07/2019 2,675.00p 2,718.00p 2,669.00p 2,704.00p 137447
19/07/2019 2,681.00p 2,708.00p 2,677.00p 2,688.00p 161803
18/07/2019 2,709.00p 2,724.00p 2,670.00p 2,673.00p 196983
17/07/2019 2,733.00p 2,770.00p 2,715.00p 2,744.00p 274761
16/07/2019 2,701.00p 2,729.00p 2,681.00p 2,726.00p 252221
15/07/2019 2,674.00p 2,704.00p 2,669.00p 2,687.00p 220424
12/07/2019 2,594.00p 2,678.00p 2,594.00p 2,658.00p 288367
11/07/2019 2,581.00p 2,631.00p 2,581.00p 2,609.00p 393725
10/07/2019 2,635.00p 2,635.00p 2,593.00p 2,593.00p 334005
09/07/2019 2,684.00p 2,687.00p 2,618.00p 2,620.00p 320576
08/07/2019 2,682.00p 2,725.00p 2,669.00p 2,669.00p 368692
05/07/2019 2,750.00p 2,802.00p 2,673.00p 2,717.00p 524071
04/07/2019 2,884.00p 2,904.00p 2,882.00p 2,887.00p 103499
03/07/2019 2,849.00p 2,898.00p 2,849.00p 2,898.00p 91464
02/07/2019 2,905.00p 2,914.00p 2,859.00p 2,880.00p 180513
01/07/2019 2,925.00p 2,932.00p 2,881.00p 2,882.00p 231010
28/06/2019 2,826.00p 2,898.00p 2,826.00p 2,878.00p 388863
27/06/2019 2,821.00p 2,841.00p 2,811.00p 2,824.00p 161738
26/06/2019 2,809.00p 2,831.00p 2,803.00p 2,814.00p 300547
25/06/2019 2,808.00p 2,829.00p 2,791.00p 2,829.00p 400033
24/06/2019 2,776.00p 2,813.00p 2,765.00p 2,799.00p 270315
21/06/2019 2,739.00p 2,785.00p 2,733.00p 2,784.00p 629897
20/06/2019 2,690.00p 2,765.00p 2,690.00p 2,739.00p 262355
19/06/2019 2,670.00p 2,695.00p 2,667.00p 2,677.00p 231453
18/06/2019 2,597.00p 2,684.00p 2,592.00p 2,667.00p 194229
17/06/2019 2,627.00p 2,648.00p 2,602.00p 2,618.00p 151756
14/06/2019 2,653.00p 2,667.00p 2,632.00p 2,632.00p 180413
13/06/2019 2,648.00p 2,676.00p 2,648.00p 2,668.00p 140448
12/06/2019 2,669.00p 2,675.00p 2,643.00p 2,670.00p 248186
11/06/2019 2,665.00p 2,700.00p 2,664.00p 2,669.00p 667708
10/06/2019 2,707.00p 2,728.00p 2,677.00p 2,680.00p 319425
07/06/2019 2,574.00p 2,684.00p 2,560.00p 2,684.00p 334448
06/06/2019 2,562.00p 2,591.00p 2,529.00p 2,556.00p 138911
05/06/2019 2,560.00p 2,616.00p 2,551.00p 2,566.00p 316359
04/06/2019 2,511.00p 2,589.77p 2,491.00p 2,563.00p 294315
03/06/2019 2,499.00p 2,534.00p 2,455.00p 2,522.00p 251048
31/05/2019 2,514.00p 2,518.00p 2,480.00p 2,482.00p 163728
30/05/2019 2,493.00p 2,557.00p 2,483.00p 2,543.00p 209172
29/05/2019 2,533.00p 2,542.00p 2,483.00p 2,504.00p 266638
28/05/2019 2,570.00p 2,584.00p 2,546.00p 2,561.00p 301601
24/05/2019 2,509.00p 2,568.00p 2,502.00p 2,556.00p 454460
23/05/2019 2,503.00p 2,503.00p 2,439.00p 2,492.00p 263790
22/05/2019 2,563.00p 2,568.00p 2,517.00p 2,539.00p 170647
21/05/2019 2,509.00p 2,562.00p 2,501.00p 2,540.00p 159071
20/05/2019 2,532.00p 2,549.00p 2,516.95p 2,520.00p 157953
17/05/2019 2,576.00p 2,589.00p 2,545.00p 2,559.00p 226226
16/05/2019 2,551.00p 2,580.00p 2,539.00p 2,580.00p 220048

*Close Price adjusted for both dividends and splits