Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/07/2015 3,377.00p 3,398.00p 3,362.00p 3,366.00p 69216
20/07/2015 3,368.00p 3,388.00p 3,353.00p 3,375.00p 79470
17/07/2015 3,364.00p 3,364.00p 3,330.00p 3,347.00p 118242
16/07/2015 3,353.00p 3,376.00p 3,331.00p 3,356.00p 107869
15/07/2015 3,356.00p 3,360.00p 3,326.00p 3,334.00p 81686
14/07/2015 3,390.00p 3,390.00p 3,358.00p 3,366.00p 64433
13/07/2015 3,355.00p 3,395.00p 3,348.00p 3,382.00p 92237
10/07/2015 3,350.00p 3,355.00p 3,320.00p 3,351.00p 84627
09/07/2015 3,264.00p 3,318.00p 3,264.00p 3,315.00p 88118
08/07/2015 3,258.00p 3,291.00p 3,248.00p 3,268.00p 62695
07/07/2015 3,332.00p 3,342.00p 3,261.00p 3,267.00p 72525
06/07/2015 3,308.00p 3,344.00p 3,308.00p 3,336.00p 108792
03/07/2015 3,364.00p 3,367.00p 3,327.00p 3,355.00p 65019
02/07/2015 3,387.00p 3,410.00p 3,354.00p 3,370.00p 74418
01/07/2015 3,396.00p 3,434.00p 3,389.00p 3,393.00p 68642
30/06/2015 3,370.00p 3,420.00p 3,338.00p 3,393.00p 115928
29/06/2015 3,367.00p 3,411.00p 3,339.00p 3,374.00p 101268
26/06/2015 3,436.00p 3,467.00p 3,435.00p 3,450.00p 112362
25/06/2015 3,431.00p 3,486.00p 3,430.00p 3,461.00p 111644
24/06/2015 3,479.00p 3,479.00p 3,446.00p 3,451.00p 61247
23/06/2015 3,447.00p 3,474.00p 3,447.00p 3,467.00p 46317
22/06/2015 3,418.00p 3,461.00p 3,412.00p 3,443.00p 99023
19/06/2015 3,383.00p 3,447.41p 3,383.00p 3,428.00p 157232
18/06/2015 3,377.00p 3,407.00p 3,358.00p 3,398.00p 132430
17/06/2015 3,426.00p 3,451.00p 3,406.00p 3,406.00p 162578
16/06/2015 3,408.00p 3,459.00p 3,360.00p 3,448.00p 147219
15/06/2015 3,367.00p 3,432.00p 3,343.00p 3,414.00p 64835
12/06/2015 3,457.23p 3,497.28p 3,455.23p 3,479.26p 83548
11/06/2015 3,457.23p 3,501.29p 3,457.23p 3,488.27p 76574
10/06/2015 3,427.20p 3,485.27p 3,416.18p 3,480.26p 63876
09/06/2015 3,447.22p 3,448.22p 3,410.17p 3,441.21p 80676
08/06/2015 3,454.23p 3,465.24p 3,428.20p 3,429.20p 87880
05/06/2015 3,484.27p 3,509.30p 3,449.22p 3,465.24p 83995
04/06/2015 3,553.35p 3,553.35p 3,484.27p 3,504.29p 87484
03/06/2015 3,525.32p 3,596.40p 3,525.32p 3,549.35p 132931
02/06/2015 3,537.33p 3,573.37p 3,522.31p 3,522.31p 113484
01/06/2015 3,514.30p 3,540.33p 3,489.27p 3,509.30p 87845
29/05/2015 3,507.29p 3,516.53p 3,479.26p 3,490.27p 100164
28/05/2015 3,484.27p 3,523.31p 3,484.27p 3,511.30p 70095
27/05/2015 3,457.23p 3,525.32p 3,457.23p 3,504.29p 94795
26/05/2015 3,527.32p 3,527.32p 3,471.25p 3,513.30p 54089
22/05/2015 3,502.29p 3,519.31p 3,482.26p 3,499.28p 45910
21/05/2015 3,493.28p 3,495.28p 3,465.24p 3,492.28p 54159
20/05/2015 3,476.26p 3,491.27p 3,448.22p 3,479.26p 79385
19/05/2015 3,461.24p 3,477.26p 3,438.21p 3,460.24p 78346
18/05/2015 3,421.19p 3,442.21p 3,397.16p 3,429.20p 95966
15/05/2015 3,379.14p 3,468.25p 3,379.14p 3,418.18p 151429
14/05/2015 3,323.07p 3,386.15p 3,315.56p 3,375.13p 100546
13/05/2015 3,331.08p 3,372.13p 3,308.05p 3,358.11p 112807
12/05/2015 3,298.04p 3,319.06p 3,216.94p 3,304.04p 347330
11/05/2015 3,529.32p 3,533.33p 3,314.06p 3,333.08p 295851
08/05/2015 3,499.28p 3,637.45p 3,499.28p 3,546.34p 156270
07/05/2015 3,381.14p 3,449.22p 3,332.08p 3,428.20p 97112
06/05/2015 3,440.21p 3,440.21p 3,380.14p 3,400.16p 93898
05/05/2015 3,454.23p 3,460.24p 3,410.17p 3,416.18p 84099
01/05/2015 3,395.16p 3,456.23p 3,387.15p 3,417.18p 38073
30/04/2015 3,362.12p 3,418.18p 3,361.11p 3,386.15p 134967
29/04/2015 3,480.26p 3,492.28p 3,427.20p 3,438.21p 66642
28/04/2015 3,513.30p 3,519.31p 3,435.21p 3,469.25p 91615
27/04/2015 3,469.25p 3,504.29p 3,431.20p 3,503.29p 105684
24/04/2015 3,495.28p 3,522.31p 3,452.23p 3,480.26p 100556
23/04/2015 3,532.32p 3,532.32p 3,468.25p 3,504.29p 107085
22/04/2015 3,536.33p 3,541.34p 3,474.25p 3,506.29p 87146
21/04/2015 3,489.27p 3,552.35p 3,489.27p 3,504.29p 143826
20/04/2015 3,466.24p 3,513.30p 3,466.24p 3,502.29p 67580
17/04/2015 3,504.29p 3,522.31p 3,446.22p 3,475.25p 167205
16/04/2015 3,545.34p 3,554.35p 3,512.30p 3,518.31p 140933
15/04/2015 3,598.41p 3,598.41p 3,556.35p 3,566.37p 86599
14/04/2015 3,540.33p 3,573.37p 3,526.32p 3,569.37p 107714
13/04/2015 3,519.31p 3,542.46p 3,509.30p 3,529.32p 49452
10/04/2015 3,534.33p 3,538.33p 3,493.28p 3,530.32p 84114
09/04/2015 3,478.26p 3,511.30p 3,459.23p 3,504.29p 105737
08/04/2015 3,504.29p 3,516.30p 3,470.25p 3,488.27p 93960
07/04/2015 3,488.27p 3,506.29p 3,468.38p 3,495.28p 95203
02/04/2015 3,437.21p 3,459.23p 3,378.14p 3,455.23p 98672
01/04/2015 3,414.18p 3,460.24p 3,371.13p 3,414.18p 224259
31/03/2015 3,414.18p 3,490.27p 3,397.16p 3,414.18p 153887
30/03/2015 3,418.18p 3,436.21p 3,380.14p 3,401.16p 420474
27/03/2015 3,412.18p 3,444.22p 3,377.13p 3,394.16p 162291
26/03/2015 3,431.20p 3,432.20p 3,371.13p 3,419.19p 164774
25/03/2015 3,441.21p 3,474.75p 3,441.21p 3,456.23p 154009
24/03/2015 3,390.15p 3,471.25p 3,390.15p 3,439.21p 106178
23/03/2015 3,447.22p 3,461.24p 3,412.18p 3,458.23p 105705
20/03/2015 3,410.17p 3,441.21p 3,394.16p 3,439.21p 131141
19/03/2015 3,464.24p 3,498.28p 3,403.17p 3,416.18p 105367
18/03/2015 3,392.15p 3,481.26p 3,390.15p 3,467.24p 138412
17/03/2015 3,393.15p 3,405.17p 3,338.09p 3,372.13p 67645
16/03/2015 3,345.10p 3,410.17p 3,329.08p 3,402.16p 62900
13/03/2015 3,342.09p 3,373.13p 3,332.08p 3,348.10p 91343
12/03/2015 3,317.06p 3,376.13p 3,317.06p 3,352.10p 112294
11/03/2015 3,258.99p 3,306.05p 3,222.95p 3,304.04p 175285
10/03/2015 3,231.96p 3,287.02p 3,213.93p 3,241.97p 149282
09/03/2015 3,342.09p 3,342.09p 3,260.99p 3,271.00p 159194
06/03/2015 3,405.17p 3,421.19p 3,301.04p 3,320.06p 202873
05/03/2015 3,230.96p 3,455.23p 3,195.91p 3,411.18p 350321
04/03/2015 3,133.84p 3,158.87p 3,074.76p 3,083.77p 200173
03/03/2015 3,184.90p 3,216.94p 3,133.84p 3,133.84p 99853
02/03/2015 3,232.96p 3,237.96p 3,191.91p 3,195.91p 74577
27/02/2015 3,219.94p 3,246.97p 3,211.93p 3,215.94p 70121
26/02/2015 3,205.92p 3,242.97p 3,205.92p 3,242.97p 60736
25/02/2015 3,223.95p 3,237.96p 3,211.93p 3,223.95p 76986
24/02/2015 3,194.91p 3,236.96p 3,194.91p 3,223.95p 120608
23/02/2015 3,227.95p 3,272.01p 3,192.91p 3,207.93p 101975
20/02/2015 3,218.94p 3,237.96p 3,203.92p 3,224.95p 80048
19/02/2015 3,176.89p 3,243.97p 3,154.86p 3,221.94p 90839
18/02/2015 3,143.85p 3,205.92p 3,131.83p 3,168.88p 104037
17/02/2015 3,154.86p 3,185.90p 3,131.83p 3,140.85p 61654
16/02/2015 3,112.81p 3,147.85p 3,109.81p 3,144.85p 71964
13/02/2015 3,082.77p 3,195.91p 3,082.77p 3,120.82p 155584
12/02/2015 3,124.83p 3,214.94p 3,120.82p 3,209.93p 110938
11/02/2015 3,152.86p 3,167.88p 3,117.82p 3,117.82p 56029
10/02/2015 3,112.81p 3,164.87p 3,112.81p 3,159.87p 68883
09/02/2015 3,156.86p 3,156.86p 3,093.79p 3,119.82p 64044
06/02/2015 3,159.87p 3,178.89p 3,150.86p 3,158.87p 89284
05/02/2015 3,108.81p 3,165.88p 3,086.78p 3,165.88p 90704
04/02/2015 3,122.82p 3,127.83p 3,099.79p 3,119.82p 86266
03/02/2015 3,088.78p 3,125.83p 3,071.76p 3,111.81p 170935
02/02/2015 3,061.75p 3,072.76p 3,049.73p 3,071.76p 192962
30/01/2015 3,122.82p 3,122.82p 3,034.72p 3,053.74p 153062
29/01/2015 3,096.79p 3,117.82p 3,073.76p 3,104.80p 99131
28/01/2015 3,089.78p 3,104.80p 3,053.91p 3,100.80p 168954
27/01/2015 3,109.81p 3,146.85p 3,081.77p 3,081.77p 132940
26/01/2015 3,079.77p 3,116.82p 3,060.75p 3,111.81p 102896
23/01/2015 3,057.74p 3,079.77p 3,041.72p 3,076.77p 142300
22/01/2015 3,056.74p 3,077.77p 2,929.59p 3,049.73p 175588
21/01/2015 3,037.72p 3,044.23p 3,012.69p 3,043.73p 204745
20/01/2015 3,038.72p 3,044.73p 3,020.70p 3,029.71p 212846
19/01/2015 2,968.63p 3,024.70p 2,958.62p 3,019.70p 75455
16/01/2015 2,961.63p 2,962.63p 2,894.54p 2,953.62p 105955
15/01/2015 3,025.70p 3,040.72p 2,891.54p 2,957.62p 186360
14/01/2015 2,956.62p 2,956.62p 2,893.54p 2,903.55p 125738
13/01/2015 2,864.51p 2,957.62p 2,854.49p 2,946.61p 104690
12/01/2015 2,844.48p 2,872.52p 2,828.46p 2,858.50p 84442
09/01/2015 2,845.48p 2,856.50p 2,829.46p 2,845.48p 98962
08/01/2015 2,848.49p 2,854.49p 2,833.47p 2,852.49p 63671
07/01/2015 2,808.44p 2,840.48p 2,786.41p 2,803.43p 111458
06/01/2015 2,843.48p 2,843.48p 2,779.40p 2,787.41p 48540
05/01/2015 2,857.50p 2,910.56p 2,830.47p 2,835.47p 100125
02/01/2015 2,875.52p 2,895.54p 2,838.47p 2,851.49p 76545
31/12/2014 2,855.50p 2,879.53p 2,807.44p 2,879.53p 10413
30/12/2014 2,880.53p 2,886.53p 2,847.49p 2,871.52p 46841
29/12/2014 2,890.54p 2,906.56p 2,852.59p 2,887.53p 63537
24/12/2014 2,894.54p 2,927.58p 2,874.52p 2,894.54p 10391
23/12/2014 2,865.51p 2,895.54p 2,841.48p 2,891.54p 88322
22/12/2014 2,863.51p 2,883.53p 2,835.47p 2,842.48p 60342
19/12/2014 2,820.45p 2,862.50p 2,805.43p 2,847.49p 169958
18/12/2014 2,822.46p 2,822.46p 2,784.41p 2,820.45p 175861
17/12/2014 2,739.35p 2,785.41p 2,734.35p 2,773.40p 186717
16/12/2014 2,780.40p 2,780.40p 2,716.33p 2,763.38p 204579
15/12/2014 2,777.40p 2,804.43p 2,752.37p 2,752.37p 116741

*Close Price adjusted for both dividends and splits