Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/05/2019 2,540.00p 2,585.00p 2,538.00p 2,561.00p 386791
14/05/2019 2,560.00p 2,562.00p 2,528.00p 2,560.00p 267196
13/05/2019 2,613.00p 2,613.00p 2,535.00p 2,537.00p 222299
10/05/2019 2,654.00p 2,669.00p 2,620.00p 2,624.00p 222873
09/05/2019 2,690.00p 2,691.00p 2,620.00p 2,630.00p 198313
08/05/2019 2,706.00p 2,743.00p 2,682.00p 2,694.00p 340632
07/05/2019 2,745.00p 2,774.00p 2,683.00p 2,694.00p 220873
03/05/2019 2,732.00p 2,769.00p 2,722.00p 2,769.00p 176847
02/05/2019 2,758.00p 2,758.00p 2,725.00p 2,725.00p 183748
01/05/2019 2,761.00p 2,780.00p 2,749.00p 2,776.00p 99259
30/04/2019 2,776.00p 2,780.85p 2,747.00p 2,748.00p 191251
29/04/2019 2,757.00p 2,789.00p 2,745.20p 2,770.00p 137470
26/04/2019 2,704.00p 2,755.00p 2,679.00p 2,747.00p 267067
25/04/2019 2,782.00p 2,786.00p 2,709.71p 2,710.00p 286054
24/04/2019 2,765.00p 2,791.00p 2,765.00p 2,776.00p 232072
23/04/2019 2,772.00p 2,781.00p 2,754.00p 2,758.00p 179326
18/04/2019 2,720.00p 2,786.00p 2,706.00p 2,778.00p 195245
17/04/2019 2,746.00p 2,795.00p 2,731.00p 2,734.00p 293340
16/04/2019 2,765.00p 2,765.00p 2,747.00p 2,758.00p 130412
15/04/2019 2,730.00p 2,755.00p 2,718.00p 2,748.00p 229590
12/04/2019 2,673.00p 2,727.00p 2,673.00p 2,727.00p 179969
11/04/2019 2,651.00p 2,685.98p 2,651.00p 2,677.00p 142777
10/04/2019 2,653.00p 2,668.00p 2,642.00p 2,653.00p 367253
09/04/2019 2,681.00p 2,696.00p 2,657.00p 2,660.00p 423867
08/04/2019 2,689.00p 2,693.00p 2,663.00p 2,687.00p 179726
05/04/2019 2,647.00p 2,732.00p 2,635.00p 2,690.00p 356158
04/04/2019 2,641.00p 2,645.00p 2,617.00p 2,634.00p 146291
03/04/2019 2,600.00p 2,651.00p 2,600.00p 2,651.00p 305812
02/04/2019 2,569.00p 2,614.00p 2,561.00p 2,591.00p 182727
01/04/2019 2,518.00p 2,572.00p 2,515.85p 2,572.00p 281451
29/03/2019 2,472.00p 2,510.00p 2,470.00p 2,510.00p 289929
28/03/2019 2,472.00p 2,518.00p 2,460.00p 2,460.00p 297232
27/03/2019 2,523.00p 2,532.00p 2,477.00p 2,488.00p 281786
26/03/2019 2,498.00p 2,525.00p 2,453.00p 2,520.00p 535091
25/03/2019 2,626.00p 2,626.00p 2,573.00p 2,590.00p 228629
22/03/2019 2,708.00p 2,722.00p 2,631.00p 2,631.00p 293452
21/03/2019 2,694.00p 2,710.00p 2,669.00p 2,707.00p 225766
20/03/2019 2,722.00p 2,742.00p 2,695.00p 2,695.00p 198410
19/03/2019 2,680.00p 2,752.00p 2,676.00p 2,711.00p 168340
18/03/2019 2,702.00p 2,727.00p 2,684.00p 2,690.00p 204672
15/03/2019 2,676.00p 2,723.00p 2,671.00p 2,711.00p 385677
14/03/2019 2,662.00p 2,695.00p 2,655.40p 2,673.00p 373380
13/03/2019 2,621.00p 2,658.00p 2,611.10p 2,650.00p 306212
12/03/2019 2,627.00p 2,649.00p 2,605.00p 2,618.00p 149998
11/03/2019 2,619.00p 2,633.00p 2,596.00p 2,620.00p 228183
08/03/2019 2,547.00p 2,612.00p 2,546.15p 2,610.00p 308718
07/03/2019 2,633.00p 2,645.00p 2,561.00p 2,561.00p 287785
06/03/2019 2,696.00p 2,696.00p 2,647.00p 2,653.00p 188958
05/03/2019 2,704.00p 2,709.00p 2,674.00p 2,682.00p 178708
04/03/2019 2,696.00p 2,722.00p 2,686.00p 2,692.00p 270198
01/03/2019 2,663.00p 2,680.00p 2,651.00p 2,679.00p 217493
28/02/2019 2,614.00p 2,648.00p 2,602.00p 2,639.00p 253626
27/02/2019 2,627.00p 2,655.00p 2,623.00p 2,625.00p 206819
26/02/2019 2,627.00p 2,652.00p 2,613.00p 2,647.00p 242615
25/02/2019 2,631.00p 2,652.00p 2,607.95p 2,641.00p 240571
22/02/2019 2,649.00p 2,662.00p 2,607.00p 2,627.00p 256168
21/02/2019 2,614.00p 2,680.19p 2,611.00p 2,643.00p 312265
20/02/2019 2,621.00p 2,727.00p 2,621.00p 2,659.00p 336824
19/02/2019 2,623.00p 2,701.00p 2,608.00p 2,608.00p 506183
18/02/2019 2,647.00p 2,686.00p 2,631.00p 2,678.00p 233858
15/02/2019 2,613.00p 2,668.00p 2,606.00p 2,641.00p 506450
14/02/2019 2,653.00p 2,653.00p 2,613.00p 2,622.00p 312355
13/02/2019 2,643.00p 2,679.00p 2,638.00p 2,640.00p 264116
12/02/2019 2,603.00p 2,635.00p 2,581.00p 2,635.00p 252897
11/02/2019 2,623.00p 2,625.50p 2,569.00p 2,585.00p 216713
08/02/2019 2,613.00p 2,626.00p 2,570.00p 2,570.00p 259443
07/02/2019 2,641.00p 2,665.00p 2,616.00p 2,620.00p 203784
06/02/2019 2,612.00p 2,686.00p 2,612.00p 2,653.00p 273728
05/02/2019 2,623.00p 2,651.00p 2,596.00p 2,624.00p 206482
04/02/2019 2,623.00p 2,635.00p 2,604.00p 2,617.00p 206818
01/02/2019 2,612.00p 2,648.00p 2,599.00p 2,615.00p 250554
31/01/2019 2,593.00p 2,614.00p 2,575.00p 2,601.00p 377682
30/01/2019 2,561.00p 2,598.00p 2,554.00p 2,582.00p 194635
29/01/2019 2,552.00p 2,572.00p 2,502.00p 2,572.00p 269917
28/01/2019 2,589.00p 2,617.00p 2,514.00p 2,533.00p 491349
25/01/2019 2,488.00p 2,516.00p 2,455.00p 2,514.00p 443407
24/01/2019 2,412.00p 2,457.00p 2,396.00p 2,449.00p 353750
23/01/2019 2,436.00p 2,436.00p 2,379.00p 2,406.00p 213002
22/01/2019 2,454.00p 2,461.00p 2,431.00p 2,451.00p 134369
21/01/2019 2,469.00p 2,469.00p 2,432.00p 2,446.00p 136717
18/01/2019 2,415.00p 2,457.00p 2,411.00p 2,457.00p 159661
17/01/2019 2,447.00p 2,447.00p 2,375.00p 2,407.00p 273474
16/01/2019 2,437.00p 2,450.00p 2,396.00p 2,441.00p 215041
15/01/2019 2,414.00p 2,440.00p 2,400.00p 2,430.00p 261529
14/01/2019 2,406.00p 2,434.00p 2,373.00p 2,383.00p 178144
11/01/2019 2,421.00p 2,433.00p 2,382.00p 2,410.00p 216094
10/01/2019 2,418.00p 2,420.00p 2,382.00p 2,406.00p 247622
09/01/2019 2,375.00p 2,435.00p 2,374.00p 2,424.00p 415732
08/01/2019 2,295.00p 2,373.00p 2,295.00p 2,347.00p 317551
07/01/2019 2,252.00p 2,288.00p 2,231.00p 2,285.00p 184152
04/01/2019 2,215.00p 2,243.00p 2,190.00p 2,235.00p 221859
03/01/2019 2,264.00p 2,264.00p 2,178.00p 2,188.00p 275968
02/01/2019 2,279.00p 2,285.00p 2,196.00p 2,260.00p 233922
31/12/2018 2,266.00p 2,309.00p 2,260.00p 2,279.00p 65444
28/12/2018 2,240.00p 2,277.00p 2,227.00p 2,269.00p 189341
27/12/2018 2,242.00p 2,261.00p 2,184.00p 2,218.00p 252404
24/12/2018 2,226.00p 2,250.00p 2,207.00p 2,240.00p 72927
21/12/2018 2,230.00p 2,272.00p 2,216.00p 2,272.00p 567064
20/12/2018 2,209.00p 2,280.00p 2,198.00p 2,235.00p 444061
19/12/2018 2,208.00p 2,268.00p 2,196.00p 2,244.00p 373371
18/12/2018 2,202.00p 2,241.00p 2,143.00p 2,223.00p 437227
17/12/2018 2,243.00p 2,267.00p 2,192.00p 2,210.00p 271590
14/12/2018 2,260.00p 2,280.00p 2,227.00p 2,263.00p 357080
13/12/2018 2,354.00p 2,368.00p 2,254.00p 2,303.00p 533500
12/12/2018 2,371.00p 2,397.00p 2,293.00p 2,312.00p 539039
11/12/2018 2,373.00p 2,406.00p 2,300.00p 2,363.00p 832670
10/12/2018 2,412.00p 2,414.00p 2,355.00p 2,373.00p 388436
07/12/2018 2,479.00p 2,500.00p 2,415.00p 2,425.00p 364951
06/12/2018 2,462.00p 2,470.00p 2,412.96p 2,437.00p 734479
05/12/2018 2,371.00p 2,515.00p 2,360.00p 2,486.00p 811812
04/12/2018 2,502.00p 2,529.00p 2,393.00p 2,393.00p 478911
03/12/2018 2,436.00p 2,568.00p 2,436.00p 2,495.00p 418772
30/11/2018 2,418.00p 2,436.00p 2,381.00p 2,394.00p 500592
29/11/2018 2,476.00p 2,507.00p 2,432.00p 2,436.00p 376994
28/11/2018 2,364.00p 2,465.00p 2,362.00p 2,465.00p 418337
27/11/2018 2,359.00p 2,385.00p 2,334.00p 2,369.00p 299422
26/11/2018 2,333.00p 2,375.00p 2,329.00p 2,369.00p 638523
23/11/2018 2,375.00p 2,375.00p 2,297.00p 2,331.00p 193041
22/11/2018 2,361.00p 2,369.00p 2,298.00p 2,336.00p 498416
21/11/2018 2,310.00p 2,350.00p 2,295.00p 2,328.00p 441028
20/11/2018 2,104.00p 2,399.00p 2,104.00p 2,365.00p 1157494
19/11/2018 2,145.00p 2,267.82p 2,102.00p 2,103.00p 644684
16/11/2018 2,161.00p 2,181.00p 2,125.00p 2,125.00p 482377
15/11/2018 2,089.00p 2,163.00p 2,068.00p 2,149.00p 695143
14/11/2018 2,021.00p 2,150.00p 2,008.00p 2,089.00p 534357
13/11/2018 2,010.00p 2,031.00p 1,990.00p 2,025.00p 543493
12/11/2018 2,058.00p 2,058.00p 1,992.50p 1,992.50p 331455
09/11/2018 2,064.00p 2,078.00p 2,027.00p 2,030.00p 255602
08/11/2018 2,116.00p 2,140.00p 2,071.00p 2,086.00p 180350
07/11/2018 2,093.00p 2,147.00p 2,090.00p 2,101.00p 256204
06/11/2018 2,082.00p 2,102.00p 2,059.60p 2,074.00p 222546
05/11/2018 2,163.00p 2,163.00p 2,084.00p 2,086.00p 217450
02/11/2018 2,199.00p 2,236.00p 2,156.00p 2,160.00p 272507
01/11/2018 2,161.00p 2,171.00p 2,128.00p 2,165.00p 357050
31/10/2018 2,098.00p 2,156.00p 2,098.00p 2,144.00p 357705
30/10/2018 2,071.00p 2,084.00p 2,028.00p 2,075.00p 449323
29/10/2018 2,030.00p 2,127.00p 2,030.00p 2,078.00p 241160
26/10/2018 1,987.00p 2,022.00p 1,969.50p 2,019.00p 253273
25/10/2018 1,946.50p 2,026.00p 1,924.50p 2,013.00p 324241
24/10/2018 1,989.00p 2,030.00p 1,958.00p 1,966.50p 318423
23/10/2018 1,960.50p 1,986.00p 1,933.00p 1,973.50p 397619
22/10/2018 1,997.50p 2,030.19p 1,993.00p 1,998.00p 324174
19/10/2018 2,083.00p 2,084.00p 1,993.50p 2,005.00p 383661
18/10/2018 2,077.00p 2,102.00p 2,054.00p 2,084.00p 261161
17/10/2018 2,141.00p 2,152.00p 2,075.00p 2,081.00p 333981
16/10/2018 2,114.00p 2,131.29p 2,082.00p 2,122.00p 414809
15/10/2018 2,144.00p 2,168.00p 2,088.00p 2,098.00p 401030
12/10/2018 2,081.00p 2,119.00p 2,081.00p 2,103.00p 295307
11/10/2018 2,067.00p 2,102.00p 2,037.00p 2,059.00p 425820
10/10/2018 2,178.00p 2,185.00p 2,110.00p 2,118.00p 541478
09/10/2018 2,212.00p 2,231.00p 2,181.00p 2,189.00p 277712
08/10/2018 2,301.00p 2,305.00p 2,217.00p 2,217.00p 285605
05/10/2018 2,323.00p 2,331.00p 2,270.00p 2,296.00p 227617
04/10/2018 2,370.00p 2,370.00p 2,314.00p 2,315.00p 201658
03/10/2018 2,366.00p 2,394.00p 2,346.00p 2,362.00p 284630
02/10/2018 2,391.00p 2,391.00p 2,345.00p 2,358.00p 239317
01/10/2018 2,384.00p 2,408.00p 2,362.00p 2,398.00p 215381
28/09/2018 2,381.00p 2,386.00p 2,359.00p 2,373.00p 291000
27/09/2018 2,383.00p 2,391.00p 2,365.00p 2,381.00p 210115
26/09/2018 2,377.00p 2,385.00p 2,347.00p 2,385.00p 201370
25/09/2018 2,401.00p 2,404.00p 2,358.00p 2,358.00p 338186
24/09/2018 2,447.00p 2,450.00p 2,394.00p 2,400.00p 231553
21/09/2018 2,450.00p 2,460.00p 2,424.00p 2,456.00p 577125
20/09/2018 2,395.00p 2,448.00p 2,395.00p 2,446.00p 309994
19/09/2018 2,391.00p 2,414.00p 2,373.00p 2,408.00p 347943
18/09/2018 2,438.00p 2,438.00p 2,371.00p 2,382.00p 373549
17/09/2018 2,402.00p 2,418.00p 2,385.00p 2,390.00p 272219
14/09/2018 2,380.00p 2,422.00p 2,360.00p 2,414.00p 308931
13/09/2018 2,374.00p 2,380.00p 2,353.00p 2,356.00p 231603
12/09/2018 2,339.00p 2,374.00p 2,296.00p 2,374.00p 351265
11/09/2018 2,312.00p 2,343.00p 2,296.00p 2,334.00p 244227
10/09/2018 2,300.00p 2,329.00p 2,282.00p 2,326.00p 382505
07/09/2018 2,328.00p 2,330.00p 2,274.00p 2,296.00p 299069
06/09/2018 2,336.00p 2,351.00p 2,308.00p 2,318.00p 224679
05/09/2018 2,389.00p 2,399.00p 2,334.00p 2,334.00p 306348
04/09/2018 2,377.00p 2,461.00p 2,377.00p 2,394.00p 431488
03/09/2018 2,366.00p 2,377.70p 2,357.00p 2,362.00p 182814
31/08/2018 2,359.00p 2,359.00p 2,323.00p 2,354.00p 276624
30/08/2018 2,384.00p 2,384.00p 2,330.00p 2,352.00p 272824
29/08/2018 2,413.00p 2,414.00p 2,383.00p 2,385.00p 310464
28/08/2018 2,412.00p 2,423.00p 2,395.00p 2,416.00p 367595
24/08/2018 2,374.00p 2,390.00p 2,361.00p 2,385.00p 179431
23/08/2018 2,362.00p 2,384.00p 2,348.00p 2,370.00p 268902
22/08/2018 2,335.00p 2,358.00p 2,328.00p 2,356.00p 257619
21/08/2018 2,330.00p 2,353.00p 2,323.00p 2,348.00p 290411
20/08/2018 2,313.00p 2,358.00p 2,302.00p 2,341.00p 235582
17/08/2018 2,319.00p 2,319.00p 2,290.00p 2,305.00p 206718
16/08/2018 2,297.00p 2,309.00p 2,288.00p 2,306.00p 303602
15/08/2018 2,333.00p 2,350.00p 2,257.00p 2,280.00p 539986
14/08/2018 2,381.00p 2,417.00p 2,323.00p 2,348.00p 428396
13/08/2018 2,418.00p 2,418.00p 2,375.00p 2,376.00p 467279
10/08/2018 2,463.00p 2,485.00p 2,407.00p 2,407.00p 757293
09/08/2018 2,435.00p 2,468.00p 2,433.00p 2,459.00p 471172
08/08/2018 2,411.00p 2,456.00p 2,411.00p 2,427.00p 512225
07/08/2018 2,392.00p 2,418.00p 2,378.00p 2,416.00p 630945
06/08/2018 2,361.00p 2,396.00p 2,354.00p 2,366.00p 440378
03/08/2018 2,304.00p 2,396.00p 2,304.00p 2,360.00p 666706
02/08/2018 2,296.00p 2,313.00p 2,284.00p 2,306.00p 784640
01/08/2018 2,319.00p 2,350.00p 2,297.00p 2,310.00p 646097
31/07/2018 2,287.00p 2,335.00p 2,249.00p 2,315.00p 986342

*Close Price adjusted for both dividends and splits