Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/05/2016 3,381.00p 3,415.00p 3,359.00p 3,386.00p 81885
04/05/2016 3,356.00p 3,407.00p 3,356.00p 3,375.00p 88263
03/05/2016 3,416.00p 3,501.00p 3,365.00p 3,389.00p 106709
29/04/2016 3,385.00p 3,445.00p 3,329.40p 3,415.00p 117856
28/04/2016 3,449.00p 3,454.00p 3,399.00p 3,424.00p 141981
27/04/2016 3,518.00p 3,522.00p 3,473.00p 3,505.00p 120363
26/04/2016 3,552.00p 3,583.00p 3,506.00p 3,515.00p 83957
25/04/2016 3,515.00p 3,578.21p 3,515.00p 3,530.00p 120210
22/04/2016 3,502.00p 3,554.00p 3,502.00p 3,543.00p 109739
21/04/2016 3,543.00p 3,572.00p 3,505.00p 3,540.00p 103154
20/04/2016 3,560.00p 3,579.00p 3,509.00p 3,557.00p 128677
19/04/2016 3,540.00p 3,571.00p 3,505.00p 3,559.00p 229581
18/04/2016 3,543.00p 3,596.00p 3,520.00p 3,550.00p 187393
15/04/2016 3,610.00p 3,610.00p 3,567.00p 3,603.00p 120842
14/04/2016 3,645.00p 3,648.00p 3,582.00p 3,602.00p 99078
13/04/2016 3,611.00p 3,657.00p 3,590.20p 3,630.00p 100864
12/04/2016 3,573.00p 3,594.00p 3,539.00p 3,586.00p 87572
11/04/2016 3,573.00p 3,591.00p 3,546.00p 3,557.00p 70278
08/04/2016 3,550.00p 3,593.00p 3,541.00p 3,575.00p 92449
07/04/2016 3,554.00p 3,595.00p 3,547.00p 3,549.00p 142273
06/04/2016 3,551.00p 3,581.00p 3,517.00p 3,567.00p 195048
05/04/2016 3,570.00p 3,579.00p 3,540.00p 3,550.00p 306876
04/04/2016 3,571.00p 3,597.00p 3,549.00p 3,591.00p 188028
01/04/2016 3,560.00p 3,589.00p 3,526.00p 3,562.00p 159628
31/03/2016 3,635.00p 3,650.00p 3,605.48p 3,640.00p 92961
30/03/2016 3,579.00p 3,675.00p 3,579.00p 3,651.00p 137609
29/03/2016 3,530.00p 3,553.00p 3,512.00p 3,553.00p 84955
24/03/2016 3,562.00p 3,564.00p 3,508.00p 3,530.00p 97686
23/03/2016 3,556.00p 3,590.00p 3,533.00p 3,562.00p 104671
22/03/2016 3,481.00p 3,546.00p 3,465.00p 3,546.00p 81018
21/03/2016 3,487.00p 3,532.00p 3,466.00p 3,491.00p 80334
18/03/2016 3,482.00p 3,533.00p 3,461.00p 3,500.00p 223902
17/03/2016 3,501.00p 3,501.00p 3,451.00p 3,482.00p 145790
16/03/2016 3,464.00p 3,476.00p 3,433.00p 3,466.00p 127612
15/03/2016 3,463.00p 3,540.00p 3,436.17p 3,439.00p 101266
14/03/2016 3,467.00p 3,512.00p 3,458.00p 3,463.00p 103234
11/03/2016 3,436.00p 3,470.00p 3,413.00p 3,446.00p 134818
10/03/2016 3,450.00p 3,517.00p 3,400.00p 3,400.00p 178354
09/03/2016 3,455.00p 3,479.00p 3,447.00p 3,448.00p 102624
08/03/2016 3,421.00p 3,463.00p 3,403.00p 3,455.00p 120796
07/03/2016 3,459.00p 3,497.00p 3,412.00p 3,456.00p 193889
04/03/2016 3,294.00p 3,468.00p 3,294.00p 3,452.00p 185679
03/03/2016 3,305.00p 3,339.00p 3,245.00p 3,322.00p 199280
02/03/2016 3,239.00p 3,263.00p 3,195.00p 3,240.00p 193383
01/03/2016 3,158.00p 3,227.00p 3,146.00p 3,227.00p 170569
29/02/2016 3,082.00p 3,153.00p 3,064.00p 3,145.00p 98784
26/02/2016 3,103.00p 3,116.00p 3,060.00p 3,108.00p 73097
25/02/2016 3,096.00p 3,099.00p 3,034.00p 3,056.00p 102994
24/02/2016 3,086.00p 3,107.00p 3,026.00p 3,050.00p 165112
23/02/2016 3,076.00p 3,161.00p 3,058.00p 3,072.00p 81290
22/02/2016 3,056.00p 3,099.00p 3,056.00p 3,082.00p 55929
19/02/2016 3,099.00p 3,099.00p 3,005.00p 3,038.00p 117484
18/02/2016 3,013.00p 3,081.00p 3,012.00p 3,060.00p 142208
17/02/2016 2,952.00p 3,015.00p 2,866.99p 3,008.00p 95665
16/02/2016 2,955.00p 2,955.00p 2,894.00p 2,929.00p 109281
15/02/2016 2,877.00p 2,924.00p 2,845.00p 2,915.00p 237603
12/02/2016 2,736.00p 2,824.00p 2,736.00p 2,812.00p 190735
11/02/2016 2,767.00p 2,767.00p 2,664.00p 2,725.00p 168637
10/02/2016 2,781.00p 2,820.00p 2,754.00p 2,763.00p 143615
09/02/2016 2,783.00p 2,801.00p 2,725.00p 2,775.00p 181034
08/02/2016 2,920.00p 2,920.00p 2,751.00p 2,757.00p 164331
05/02/2016 2,899.00p 2,939.00p 2,884.00p 2,903.00p 206503
04/02/2016 2,920.00p 2,937.00p 2,869.00p 2,900.00p 139361
03/02/2016 2,913.00p 2,942.00p 2,843.00p 2,888.00p 99605
02/02/2016 3,015.00p 3,017.00p 2,916.00p 2,918.00p 114078
01/02/2016 3,080.00p 3,080.00p 2,983.00p 3,007.00p 109332
29/01/2016 3,031.00p 3,053.00p 2,986.00p 3,052.00p 99700
28/01/2016 2,972.00p 3,030.00p 2,961.00p 2,992.00p 94107
27/01/2016 2,965.00p 2,996.00p 2,947.00p 2,986.00p 93046
26/01/2016 2,921.00p 2,973.00p 2,862.00p 2,966.00p 121968
25/01/2016 3,015.00p 3,015.00p 2,956.00p 2,982.00p 79810
22/01/2016 2,967.00p 2,993.00p 2,900.00p 2,988.00p 87598
21/01/2016 2,894.00p 2,925.00p 2,870.00p 2,907.00p 140260
20/01/2016 2,913.00p 2,914.00p 2,870.00p 2,896.00p 113678
19/01/2016 2,963.00p 2,965.00p 2,935.00p 2,947.00p 84329
18/01/2016 2,955.00p 2,963.00p 2,888.00p 2,916.00p 99091
15/01/2016 2,976.00p 3,008.00p 2,915.00p 2,949.00p 125757
14/01/2016 3,000.00p 3,014.00p 2,966.00p 2,998.00p 181185
13/01/2016 3,094.00p 3,137.00p 3,031.00p 3,066.00p 239590
12/01/2016 3,131.00p 3,176.00p 3,112.00p 3,138.00p 57995
11/01/2016 3,153.00p 3,153.00p 3,089.00p 3,114.00p 84347
08/01/2016 3,156.00p 3,211.00p 3,129.00p 3,129.00p 70929
07/01/2016 3,118.00p 3,192.00p 3,085.00p 3,175.00p 113522
06/01/2016 3,230.00p 3,230.00p 3,147.00p 3,191.00p 63259
05/01/2016 3,202.00p 3,232.00p 3,186.00p 3,225.00p 54909
04/01/2016 3,233.00p 3,266.00p 3,181.00p 3,190.00p 134909
31/12/2015 3,275.00p 3,298.00p 3,261.00p 3,283.00p 41133
30/12/2015 3,277.00p 3,293.00p 3,266.00p 3,293.00p 63410
29/12/2015 3,290.00p 3,338.00p 3,263.00p 3,277.00p 70167
24/12/2015 3,262.00p 3,309.00p 3,262.00p 3,309.00p 9981
23/12/2015 3,206.00p 3,267.00p 3,206.00p 3,256.00p 58321
22/12/2015 3,200.00p 3,223.00p 3,170.00p 3,206.00p 56670
21/12/2015 3,200.00p 3,240.00p 3,188.00p 3,188.00p 99024
18/12/2015 3,075.00p 3,285.00p 3,062.00p 3,196.00p 446344
17/12/2015 3,148.00p 3,151.00p 3,092.00p 3,092.00p 69817
16/12/2015 3,074.00p 3,095.00p 3,052.00p 3,081.00p 79560
15/12/2015 3,032.00p 3,093.00p 3,022.00p 3,057.00p 78293
14/12/2015 3,080.00p 3,080.00p 3,006.00p 3,017.00p 84072
11/12/2015 3,115.00p 3,115.00p 3,056.00p 3,059.00p 61413
10/12/2015 3,065.00p 3,131.00p 3,065.00p 3,109.00p 97217
09/12/2015 3,094.00p 3,108.00p 3,025.00p 3,097.00p 109895
08/12/2015 3,094.00p 3,119.00p 3,067.00p 3,067.00p 92177
07/12/2015 3,102.00p 3,141.00p 3,099.90p 3,112.00p 72572
04/12/2015 3,109.00p 3,109.00p 3,076.00p 3,096.00p 83720
03/12/2015 3,098.00p 3,151.00p 3,078.00p 3,096.00p 134477
02/12/2015 3,150.00p 3,150.00p 3,100.00p 3,110.00p 81855
01/12/2015 3,101.00p 3,150.00p 3,101.00p 3,134.00p 143738
30/11/2015 3,074.00p 3,125.00p 3,069.00p 3,120.00p 93217
27/11/2015 3,052.00p 3,097.00p 3,050.00p 3,090.00p 77375
26/11/2015 3,056.00p 3,082.00p 3,050.00p 3,064.00p 68440
25/11/2015 2,994.00p 3,064.00p 2,994.00p 3,053.00p 68549
24/11/2015 3,033.00p 3,033.00p 2,983.00p 3,002.00p 65366
23/11/2015 3,022.00p 3,042.00p 3,015.00p 3,023.00p 62010
20/11/2015 3,000.00p 3,028.00p 2,986.00p 3,023.00p 129455
19/11/2015 3,018.00p 3,018.00p 2,972.00p 2,991.00p 101555
18/11/2015 3,023.00p 3,023.00p 2,982.00p 2,990.00p 73988
17/11/2015 2,929.00p 3,042.00p 2,929.00p 3,023.00p 178142
16/11/2015 2,901.00p 2,949.00p 2,893.00p 2,908.00p 144065
13/11/2015 2,963.00p 2,977.00p 2,899.00p 2,931.00p 136541
12/11/2015 3,118.00p 3,118.00p 2,956.00p 2,956.00p 191981
11/11/2015 3,127.00p 3,174.00p 3,090.00p 3,113.00p 83446
10/11/2015 3,155.00p 3,155.26p 3,097.00p 3,123.00p 60768
09/11/2015 3,129.00p 3,168.00p 3,121.00p 3,130.00p 70698
06/11/2015 3,109.00p 3,149.00p 3,096.00p 3,131.00p 64943
05/11/2015 3,119.00p 3,128.00p 3,089.00p 3,107.00p 66072
04/11/2015 3,079.00p 3,132.00p 3,079.00p 3,110.00p 108964
03/11/2015 3,051.00p 3,084.00p 3,050.00p 3,079.00p 82587
02/11/2015 3,044.00p 3,066.00p 3,019.00p 3,066.00p 54297
30/10/2015 3,040.00p 3,066.00p 3,027.00p 3,041.00p 75506
29/10/2015 3,042.00p 3,058.00p 3,030.00p 3,040.00p 211766
28/10/2015 2,986.00p 3,035.00p 2,963.00p 3,035.00p 96328
27/10/2015 3,029.00p 3,029.00p 2,982.00p 2,993.00p 88543
26/10/2015 3,045.00p 3,063.00p 3,010.00p 3,017.00p 70547
23/10/2015 2,974.00p 3,065.00p 2,971.00p 3,036.00p 173018
22/10/2015 2,938.00p 2,969.20p 2,914.00p 2,965.00p 81978
21/10/2015 2,948.00p 2,972.00p 2,934.00p 2,957.00p 80301
20/10/2015 2,935.00p 2,947.00p 2,916.00p 2,937.00p 57356
19/10/2015 2,914.00p 2,939.00p 2,914.00p 2,929.00p 109971
16/10/2015 2,958.00p 2,963.00p 2,908.00p 2,925.00p 163295
15/10/2015 2,956.00p 2,956.00p 2,914.00p 2,949.00p 93755
14/10/2015 2,932.00p 2,936.00p 2,907.00p 2,934.00p 89115
13/10/2015 2,990.00p 2,990.00p 2,941.00p 2,942.00p 161982
12/10/2015 3,003.00p 3,023.00p 2,980.00p 2,988.00p 165283
09/10/2015 2,961.00p 3,021.00p 2,955.36p 3,008.00p 248804
08/10/2015 2,907.00p 2,944.00p 2,885.00p 2,944.00p 97652
07/10/2015 2,919.00p 2,958.00p 2,913.00p 2,928.00p 89718
06/10/2015 2,925.00p 2,941.00p 2,912.00p 2,919.00p 102413
05/10/2015 2,895.00p 2,925.00p 2,895.00p 2,917.00p 111458
02/10/2015 2,845.00p 2,877.00p 2,825.00p 2,860.00p 134556
01/10/2015 2,820.00p 2,873.00p 2,814.00p 2,833.00p 135487
30/09/2015 2,803.00p 2,810.00p 2,775.00p 2,801.00p 261205
29/09/2015 2,802.00p 2,813.00p 2,773.00p 2,778.00p 157458
28/09/2015 2,864.00p 2,907.00p 2,812.00p 2,812.00p 150072
25/09/2015 2,780.00p 2,838.00p 2,775.00p 2,821.00p 236435
24/09/2015 2,790.00p 2,798.00p 2,738.00p 2,750.00p 313815
23/09/2015 2,785.00p 2,803.28p 2,776.00p 2,790.00p 156745
22/09/2015 2,873.00p 2,873.00p 2,772.00p 2,777.00p 189438
21/09/2015 2,885.00p 2,911.46p 2,845.00p 2,866.00p 175899
18/09/2015 2,981.00p 2,981.00p 2,895.00p 2,903.00p 218539
17/09/2015 3,030.00p 3,030.00p 2,958.00p 2,985.00p 186373
16/09/2015 3,025.00p 3,040.00p 3,014.00p 3,019.00p 94616
15/09/2015 3,031.00p 3,031.00p 2,983.00p 3,010.00p 102014
14/09/2015 3,035.00p 3,057.00p 3,005.00p 3,016.00p 80458
11/09/2015 3,061.00p 3,064.00p 3,020.00p 3,037.00p 88330
10/09/2015 3,049.00p 3,087.00p 3,038.00p 3,047.00p 121855
09/09/2015 3,100.00p 3,116.00p 3,058.00p 3,091.00p 112054
08/09/2015 3,077.00p 3,109.00p 3,072.00p 3,077.00p 61253
07/09/2015 3,087.00p 3,087.00p 3,038.00p 3,059.00p 73375
04/09/2015 3,072.00p 3,092.00p 3,050.00p 3,050.00p 83673
03/09/2015 3,113.00p 3,130.00p 3,093.00p 3,110.00p 91383
02/09/2015 3,081.00p 3,122.00p 3,061.00p 3,087.00p 119265
01/09/2015 3,104.00p 3,119.00p 3,057.00p 3,058.00p 153609
28/08/2015 3,107.00p 3,154.00p 3,096.00p 3,154.00p 101526
27/08/2015 3,006.00p 3,122.00p 3,006.00p 3,098.00p 127240
26/08/2015 3,079.00p 3,118.00p 3,030.00p 3,056.00p 172051
25/08/2015 3,063.00p 3,142.00p 3,055.24p 3,114.00p 121205
24/08/2015 3,080.00p 3,080.00p 2,942.00p 3,021.00p 141216
21/08/2015 3,167.00p 3,184.00p 3,111.00p 3,111.00p 105690
20/08/2015 3,222.00p 3,227.00p 3,187.00p 3,203.00p 76538
19/08/2015 3,328.00p 3,328.00p 3,249.00p 3,249.00p 86136
18/08/2015 3,326.00p 3,358.00p 3,323.00p 3,340.00p 122536
17/08/2015 3,334.00p 3,347.00p 3,309.00p 3,331.00p 148694
14/08/2015 3,227.00p 3,342.00p 3,227.00p 3,324.00p 118351
13/08/2015 3,260.00p 3,291.00p 3,222.00p 3,279.00p 148993
12/08/2015 3,241.00p 3,241.00p 3,151.00p 3,202.00p 123826
11/08/2015 3,242.00p 3,268.00p 3,218.00p 3,239.00p 127288
10/08/2015 3,220.00p 3,313.00p 3,187.00p 3,255.00p 127046
07/08/2015 3,197.00p 3,225.00p 3,183.00p 3,219.00p 141774
06/08/2015 3,205.00p 3,250.00p 3,203.00p 3,229.00p 150928
05/08/2015 3,300.00p 3,311.00p 3,116.00p 3,229.00p 267822
04/08/2015 3,392.00p 3,392.00p 3,343.00p 3,389.00p 51881
03/08/2015 3,319.00p 3,372.00p 3,310.00p 3,372.00p 78940
31/07/2015 3,331.00p 3,335.00p 3,267.00p 3,316.00p 102246
30/07/2015 3,280.00p 3,321.00p 3,265.00p 3,312.00p 76198
29/07/2015 3,276.00p 3,276.00p 3,227.00p 3,262.00p 84434
28/07/2015 3,255.00p 3,270.00p 3,237.00p 3,241.00p 87906
27/07/2015 3,288.00p 3,305.00p 3,238.00p 3,246.00p 80302
24/07/2015 3,324.00p 3,324.00p 3,276.00p 3,278.00p 92348
23/07/2015 3,349.00p 3,349.00p 3,303.00p 3,314.00p 73367
22/07/2015 3,353.00p 3,359.00p 3,312.00p 3,320.00p 70517

*Close Price adjusted for both dividends and splits