Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spirax Group

Date Open High Low Close* Volume
16/02/2017 4,446.00p 4,464.00p 4,430.00p 4,448.00p 85995
15/02/2017 4,480.00p 4,480.00p 4,407.00p 4,469.00p 124338
14/02/2017 4,405.00p 4,456.00p 4,397.00p 4,427.00p 109434
13/02/2017 4,444.00p 4,473.07p 4,416.00p 4,445.00p 174108
10/02/2017 4,440.00p 4,440.00p 4,398.00p 4,418.00p 154082
09/02/2017 4,459.00p 4,473.37p 4,395.00p 4,405.00p 84638
08/02/2017 4,410.00p 4,520.00p 4,410.00p 4,456.00p 96741
07/02/2017 4,444.00p 4,534.00p 4,444.00p 4,512.00p 119211
06/02/2017 4,441.00p 4,471.00p 4,415.00p 4,448.00p 142697
03/02/2017 4,387.00p 4,447.00p 4,362.00p 4,424.00p 146562
02/02/2017 4,335.00p 4,375.00p 4,317.00p 4,363.00p 124521
01/02/2017 4,341.00p 4,368.00p 4,320.00p 4,338.00p 123543
31/01/2017 4,308.00p 4,350.00p 4,296.00p 4,305.00p 167478
30/01/2017 4,331.00p 4,357.00p 4,301.00p 4,338.00p 90283
27/01/2017 4,323.00p 4,369.00p 4,309.00p 4,369.00p 124587
26/01/2017 4,391.00p 4,391.00p 4,314.00p 4,342.00p 121293
25/01/2017 4,418.00p 4,490.00p 4,353.00p 4,353.00p 170431
24/01/2017 4,312.00p 4,337.00p 4,266.00p 4,288.00p 121561
23/01/2017 4,284.00p 4,357.00p 4,284.00p 4,311.00p 80514
20/01/2017 4,420.00p 4,442.00p 4,324.00p 4,324.00p 173265
19/01/2017 4,237.00p 4,381.00p 4,237.00p 4,338.00p 196194
18/01/2017 4,338.00p 4,338.00p 4,240.00p 4,259.00p 138805
17/01/2017 4,296.00p 4,300.32p 4,239.00p 4,252.00p 92749
16/01/2017 4,339.00p 4,378.00p 4,322.00p 4,326.00p 80225
13/01/2017 4,390.00p 4,390.00p 4,314.00p 4,359.00p 108936
12/01/2017 4,391.00p 4,391.00p 4,322.00p 4,351.00p 105326
11/01/2017 4,394.00p 4,437.00p 4,359.00p 4,371.00p 165710
10/01/2017 4,298.00p 4,309.00p 4,244.00p 4,282.00p 128190
09/01/2017 4,346.00p 4,346.00p 4,228.00p 4,247.00p 78189
06/01/2017 4,226.00p 4,255.00p 4,184.00p 4,244.00p 84157
05/01/2017 4,195.00p 4,286.00p 4,174.00p 4,207.00p 95435
04/01/2017 4,207.00p 4,219.00p 4,166.00p 4,205.00p 155387
03/01/2017 4,184.00p 4,257.00p 4,157.00p 4,208.00p 166654
30/12/2016 4,177.00p 4,205.00p 4,145.00p 4,184.00p 58506
29/12/2016 4,226.00p 4,245.00p 4,171.00p 4,185.00p 67952
28/12/2016 4,132.00p 4,263.00p 4,076.00p 4,250.00p 121394
23/12/2016 4,186.00p 4,188.00p 4,144.00p 4,144.00p 74437
22/12/2016 4,224.00p 4,225.00p 4,136.00p 4,165.00p 86706
21/12/2016 4,082.00p 4,165.00p 4,082.00p 4,142.00p 86115
20/12/2016 4,201.00p 4,213.00p 4,124.00p 4,125.00p 97270
19/12/2016 4,242.00p 4,242.00p 4,171.00p 4,201.00p 84036
16/12/2016 4,214.00p 4,246.00p 4,190.00p 4,203.00p 172421
15/12/2016 4,181.00p 4,234.00p 4,175.00p 4,219.00p 173659
14/12/2016 4,207.00p 4,231.00p 4,177.00p 4,211.00p 117570
13/12/2016 4,222.00p 4,222.00p 4,162.00p 4,200.00p 152561
12/12/2016 4,291.00p 4,296.00p 4,214.00p 4,229.00p 122300
09/12/2016 4,264.00p 4,312.00p 4,247.00p 4,303.00p 142155
08/12/2016 4,278.00p 4,326.00p 4,227.00p 4,241.00p 121834
07/12/2016 4,201.00p 4,286.00p 4,190.00p 4,278.00p 182394
06/12/2016 4,257.00p 4,264.00p 4,185.00p 4,198.00p 85367
05/12/2016 4,191.00p 4,271.00p 4,191.00p 4,262.00p 93094
02/12/2016 4,220.00p 4,221.00p 4,171.00p 4,191.00p 97071
01/12/2016 4,251.00p 4,279.00p 4,202.00p 4,232.00p 140871
30/11/2016 4,176.00p 4,314.00p 4,176.00p 4,271.00p 178524
29/11/2016 4,233.00p 4,233.00p 4,186.00p 4,199.00p 101837
28/11/2016 4,234.00p 4,263.00p 4,211.00p 4,233.00p 121100
25/11/2016 4,324.00p 4,327.00p 4,244.00p 4,261.00p 171453
24/11/2016 4,357.00p 4,357.00p 4,280.00p 4,297.00p 99786
23/11/2016 4,288.00p 4,349.92p 4,269.00p 4,318.00p 137876
22/11/2016 4,179.00p 4,306.56p 4,170.00p 4,243.00p 168412
21/11/2016 4,195.00p 4,242.00p 4,177.00p 4,221.00p 173043
18/11/2016 4,205.00p 4,206.00p 4,161.00p 4,176.00p 102471
17/11/2016 4,157.00p 4,192.00p 4,135.00p 4,190.00p 169984
16/11/2016 4,231.00p 4,253.00p 4,143.00p 4,144.00p 106055
15/11/2016 4,206.00p 4,231.00p 4,166.00p 4,231.00p 125953
14/11/2016 4,233.00p 4,276.00p 4,159.00p 4,174.00p 125147
11/11/2016 4,403.00p 4,403.00p 4,189.00p 4,205.00p 148116
10/11/2016 4,430.00p 4,483.00p 4,367.00p 4,372.00p 131716
09/11/2016 4,255.00p 4,402.00p 4,144.00p 4,384.00p 137635
08/11/2016 4,288.00p 4,331.00p 4,233.33p 4,328.00p 72758
07/11/2016 4,321.00p 4,340.00p 4,296.00p 4,316.00p 96908
04/11/2016 4,301.00p 4,321.00p 4,237.00p 4,261.00p 143336
03/11/2016 4,346.00p 4,380.00p 4,320.00p 4,324.00p 102202
02/11/2016 4,365.00p 4,433.00p 4,346.00p 4,368.00p 133985
01/11/2016 4,440.00p 4,447.00p 4,364.00p 4,374.00p 90381
31/10/2016 4,394.00p 4,432.00p 4,361.00p 4,412.00p 114580
28/10/2016 4,382.00p 4,418.00p 4,335.00p 4,394.00p 121324
27/10/2016 4,456.00p 4,495.00p 4,380.00p 4,394.00p 135977
26/10/2016 4,505.00p 4,505.00p 4,418.00p 4,453.00p 98528
25/10/2016 4,552.00p 4,574.00p 4,485.00p 4,495.00p 156046
24/10/2016 4,569.00p 4,621.00p 4,528.00p 4,541.00p 82611
21/10/2016 4,546.00p 4,602.00p 4,546.00p 4,567.00p 102347
20/10/2016 4,618.00p 4,626.00p 4,514.00p 4,539.00p 182504
19/10/2016 4,630.00p 4,652.00p 4,578.00p 4,612.00p 140764
18/10/2016 4,551.00p 4,632.00p 4,533.00p 4,617.00p 137061
17/10/2016 4,546.00p 4,573.00p 4,504.00p 4,551.00p 103310
14/10/2016 4,516.00p 4,572.00p 4,516.00p 4,562.00p 111966
13/10/2016 4,542.00p 4,543.00p 4,423.96p 4,513.00p 147281
12/10/2016 4,579.00p 4,602.00p 4,540.00p 4,553.00p 130719
11/10/2016 4,606.00p 4,688.00p 4,561.00p 4,572.00p 123678
10/10/2016 4,603.00p 4,630.00p 4,580.00p 4,585.00p 120945
07/10/2016 4,572.00p 4,627.00p 4,556.00p 4,561.00p 192550
06/10/2016 4,593.00p 4,634.00p 4,561.00p 4,578.00p 145505
05/10/2016 4,642.00p 4,680.00p 4,595.00p 4,595.00p 160017
04/10/2016 4,555.00p 4,745.00p 4,555.00p 4,669.00p 282652
03/10/2016 4,471.00p 4,551.00p 4,401.00p 4,536.00p 110113
30/09/2016 4,426.00p 4,495.00p 4,416.00p 4,495.00p 121315
29/09/2016 4,502.00p 4,509.00p 4,458.00p 4,490.00p 105977
28/09/2016 4,398.00p 4,459.00p 4,398.00p 4,447.00p 96290
27/09/2016 4,449.00p 4,449.00p 4,331.00p 4,412.00p 142058
26/09/2016 4,436.00p 4,440.00p 4,370.00p 4,413.00p 125011
23/09/2016 4,488.00p 4,488.00p 4,450.00p 4,472.00p 65167
22/09/2016 4,511.00p 4,523.00p 4,473.00p 4,501.00p 142130
21/09/2016 4,529.00p 4,550.00p 4,455.00p 4,463.00p 71517
20/09/2016 4,562.00p 4,562.00p 4,457.00p 4,490.00p 114432
19/09/2016 4,468.00p 4,468.00p 4,412.00p 4,454.00p 65380
16/09/2016 4,406.00p 4,461.00p 4,391.00p 4,417.00p 219582
15/09/2016 4,382.00p 4,433.00p 4,342.83p 4,428.00p 121317
14/09/2016 4,291.00p 4,392.00p 4,290.00p 4,365.00p 204387
13/09/2016 4,324.00p 4,341.00p 4,278.00p 4,286.00p 157980
12/09/2016 4,300.00p 4,301.00p 4,211.92p 4,301.00p 222837
09/09/2016 4,368.00p 4,375.00p 4,313.00p 4,328.00p 99583
08/09/2016 4,424.00p 4,427.00p 4,379.00p 4,386.00p 86274
07/09/2016 4,392.00p 4,427.00p 4,385.00p 4,405.00p 86875
06/09/2016 4,450.00p 4,450.00p 4,385.00p 4,404.00p 93854
05/09/2016 4,424.00p 4,434.00p 4,368.00p 4,404.00p 59984
02/09/2016 4,364.00p 4,443.00p 4,337.00p 4,401.00p 150609
01/09/2016 4,351.00p 4,368.00p 4,318.00p 4,332.00p 123977
31/08/2016 4,378.00p 4,378.00p 4,316.00p 4,334.00p 172237
30/08/2016 4,447.00p 4,482.00p 4,363.00p 4,374.00p 125901
26/08/2016 4,389.00p 4,444.00p 4,385.00p 4,437.00p 121912
25/08/2016 4,423.00p 4,424.00p 4,373.00p 4,410.00p 124815
24/08/2016 4,438.00p 4,441.00p 4,392.00p 4,412.00p 162152
23/08/2016 4,405.00p 4,469.00p 4,376.00p 4,441.00p 244772
22/08/2016 4,387.00p 4,405.00p 4,355.00p 4,381.00p 183462
19/08/2016 4,376.00p 4,400.00p 4,358.00p 4,386.00p 172293
18/08/2016 4,300.00p 4,399.00p 4,293.00p 4,389.00p 359546
17/08/2016 4,404.00p 4,424.00p 4,362.00p 4,370.00p 201831
16/08/2016 4,412.00p 4,452.00p 4,396.00p 4,409.00p 259783
15/08/2016 4,460.00p 4,475.00p 4,419.00p 4,442.00p 191368
12/08/2016 4,460.00p 4,479.00p 4,427.00p 4,444.00p 160599
11/08/2016 4,438.00p 4,486.00p 4,384.00p 4,486.00p 206795
10/08/2016 4,354.00p 4,435.00p 4,354.00p 4,415.00p 192636
09/08/2016 4,195.00p 4,403.00p 4,131.00p 4,348.00p 203362
08/08/2016 4,071.00p 4,102.33p 4,054.00p 4,102.00p 193807
05/08/2016 4,037.00p 4,059.00p 4,020.00p 4,059.00p 202261
04/08/2016 3,959.00p 4,029.00p 3,938.00p 4,015.00p 135373
03/08/2016 3,953.00p 3,978.00p 3,928.10p 3,970.00p 180451
02/08/2016 3,944.00p 3,964.00p 3,903.00p 3,949.00p 127608
01/08/2016 4,016.00p 4,016.00p 3,949.00p 3,965.00p 107731
29/07/2016 3,983.00p 3,988.00p 3,914.00p 3,983.00p 181278
28/07/2016 3,985.00p 4,049.00p 3,982.00p 3,989.00p 122859
27/07/2016 3,951.00p 4,036.00p 3,951.00p 4,012.00p 147318
26/07/2016 3,933.00p 3,963.00p 3,913.00p 3,958.00p 84254
25/07/2016 3,895.00p 3,929.00p 3,836.00p 3,929.00p 151812
22/07/2016 3,876.00p 3,935.00p 3,833.00p 3,881.00p 123457
21/07/2016 3,856.00p 3,904.00p 3,810.00p 3,864.00p 213244
20/07/2016 3,868.00p 3,900.00p 3,849.00p 3,866.00p 192485
19/07/2016 3,854.00p 3,878.00p 3,816.00p 3,869.00p 216391
18/07/2016 3,880.00p 3,915.00p 3,852.00p 3,852.00p 123911
15/07/2016 3,891.00p 3,905.00p 3,841.00p 3,880.00p 148331
14/07/2016 3,943.00p 3,948.00p 3,876.00p 3,891.00p 134327
13/07/2016 3,889.00p 3,949.00p 3,869.00p 3,907.00p 129943
12/07/2016 3,895.00p 3,941.00p 3,860.03p 3,885.00p 129208
11/07/2016 3,720.00p 3,893.00p 3,720.00p 3,884.00p 119060
08/07/2016 3,732.00p 3,817.00p 3,732.00p 3,809.00p 95867
07/07/2016 3,767.00p 3,792.00p 3,686.00p 3,748.00p 114369
06/07/2016 3,687.00p 3,735.00p 3,676.00p 3,734.00p 100764
05/07/2016 3,774.00p 3,804.00p 3,682.00p 3,690.00p 177833
04/07/2016 3,809.00p 3,809.00p 3,692.35p 3,745.00p 94177
01/07/2016 3,748.00p 3,840.00p 3,687.00p 3,775.00p 155370
30/06/2016 3,665.00p 3,751.00p 3,652.00p 3,740.00p 163434
29/06/2016 3,583.00p 3,645.00p 3,536.30p 3,645.00p 166252
28/06/2016 3,535.00p 3,567.00p 3,447.00p 3,532.00p 169167
27/06/2016 3,419.00p 3,461.00p 3,372.00p 3,433.00p 307295
24/06/2016 3,250.00p 3,620.00p 3,250.00p 3,460.00p 221789
23/06/2016 3,503.00p 3,559.00p 3,476.00p 3,535.00p 73789
22/06/2016 3,457.00p 3,506.00p 3,436.00p 3,471.00p 75301
21/06/2016 3,482.00p 3,482.00p 3,450.00p 3,450.00p 102816
20/06/2016 3,446.00p 3,504.00p 3,409.00p 3,491.00p 145007
17/06/2016 3,331.00p 3,390.00p 3,305.00p 3,383.00p 207184
16/06/2016 3,365.00p 3,380.00p 3,289.00p 3,289.00p 215422
15/06/2016 3,380.00p 3,412.00p 3,349.00p 3,386.00p 157076
14/06/2016 3,339.00p 3,355.00p 3,290.00p 3,341.00p 108404
13/06/2016 3,383.00p 3,385.00p 3,336.00p 3,355.00p 89249
10/06/2016 3,470.00p 3,470.00p 3,371.00p 3,404.00p 86001
09/06/2016 3,484.00p 3,491.00p 3,457.00p 3,470.00p 62943
08/06/2016 3,501.00p 3,515.00p 3,474.00p 3,505.00p 59858
07/06/2016 3,534.00p 3,541.00p 3,488.00p 3,507.00p 91487
06/06/2016 3,447.00p 3,522.00p 3,439.00p 3,518.00p 67394
03/06/2016 3,497.00p 3,498.00p 3,444.00p 3,459.00p 61133
02/06/2016 3,464.00p 3,483.00p 3,450.00p 3,477.00p 107521
01/06/2016 3,453.00p 3,473.00p 3,440.00p 3,457.00p 81634
31/05/2016 3,434.00p 3,472.00p 3,434.00p 3,450.00p 135247
27/05/2016 3,465.00p 3,488.00p 3,441.00p 3,445.00p 83744
26/05/2016 3,489.00p 3,519.00p 3,452.00p 3,465.00p 80706
25/05/2016 3,493.00p 3,493.00p 3,468.00p 3,478.00p 78558
24/05/2016 3,475.00p 3,486.00p 3,451.00p 3,473.00p 76693
23/05/2016 3,436.00p 3,486.00p 3,436.00p 3,467.00p 91942
20/05/2016 3,406.00p 3,460.00p 3,406.00p 3,443.00p 76265
19/05/2016 3,444.00p 3,476.00p 3,398.00p 3,399.00p 73887
18/05/2016 3,444.00p 3,476.00p 3,429.00p 3,457.00p 126307
17/05/2016 3,487.00p 3,487.00p 3,437.00p 3,452.00p 127704
16/05/2016 3,425.00p 3,468.00p 3,409.00p 3,459.00p 100659
13/05/2016 3,414.00p 3,435.00p 3,386.00p 3,431.00p 567991
12/05/2016 3,509.00p 3,509.00p 3,402.00p 3,428.00p 289503
11/05/2016 3,464.00p 3,514.00p 3,464.00p 3,487.00p 118638
10/05/2016 3,441.00p 3,494.00p 3,410.00p 3,456.00p 118248
09/05/2016 3,445.00p 3,489.00p 3,431.00p 3,443.00p 120416
06/05/2016 3,372.00p 3,456.00p 3,369.00p 3,441.00p 118880

*Close Price adjusted for both dividends and splits