Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2014 3,067.76p 3,114.81p 3,065.75p 3,104.80p 84842
27/02/2014 3,039.72p 3,091.78p 3,018.70p 3,086.78p 76041
26/02/2014 3,051.74p 3,077.77p 3,032.71p 3,051.74p 84497
25/02/2014 3,042.72p 3,082.77p 3,029.71p 3,066.75p 140462
24/02/2014 3,037.72p 3,065.06p 3,009.68p 3,053.74p 107387
21/02/2014 3,053.74p 3,071.76p 3,003.68p 3,031.71p 106754
20/02/2014 2,934.59p 3,062.15p 2,934.59p 3,013.69p 124148
19/02/2014 2,935.59p 2,978.65p 2,935.59p 2,970.64p 100998
18/02/2014 2,928.59p 2,949.61p 2,921.58p 2,943.60p 109840
17/02/2014 2,934.59p 2,951.61p 2,906.56p 2,933.59p 104516
14/02/2014 2,857.50p 2,910.56p 2,852.49p 2,910.56p 171304
13/02/2014 2,896.55p 2,896.55p 2,840.48p 2,863.51p 106226
12/02/2014 2,868.51p 2,908.56p 2,863.51p 2,880.53p 87003
11/02/2014 2,848.49p 2,872.52p 2,838.47p 2,863.51p 160525
10/02/2014 2,871.52p 2,902.55p 2,845.48p 2,849.49p 75618
07/02/2014 2,899.55p 2,910.56p 2,870.51p 2,872.52p 93151
06/02/2014 2,878.52p 2,891.54p 2,839.48p 2,875.52p 124261
05/02/2014 2,858.50p 2,899.55p 2,846.48p 2,846.48p 93120
04/02/2014 2,853.49p 2,931.59p 2,834.47p 2,871.52p 109331
03/02/2014 2,888.54p 2,970.64p 2,870.51p 2,870.51p 74876
31/01/2014 2,907.56p 2,937.60p 2,880.53p 2,923.58p 127682
30/01/2014 2,926.58p 2,927.58p 2,815.61p 2,913.57p 87888
29/01/2014 2,854.49p 2,915.57p 2,832.47p 2,907.56p 184528
28/01/2014 2,814.45p 2,858.50p 2,809.44p 2,832.47p 134959
27/01/2014 2,885.53p 2,885.53p 2,816.45p 2,820.45p 95924
24/01/2014 2,954.62p 2,966.63p 2,865.51p 2,881.53p 128027
23/01/2014 2,998.67p 3,015.69p 2,944.60p 2,954.62p 62486
22/01/2014 3,007.68p 3,029.71p 3,001.67p 3,015.69p 85954
21/01/2014 3,032.71p 3,051.74p 3,009.78p 3,013.69p 62787
20/01/2014 3,090.78p 3,090.78p 3,040.72p 3,052.74p 54089
17/01/2014 3,075.77p 3,217.94p 3,037.72p 3,074.76p 73988
16/01/2014 3,005.68p 3,078.77p 2,981.95p 3,063.75p 131733
15/01/2014 3,024.70p 3,040.72p 3,013.69p 3,030.71p 78747
14/01/2014 2,937.60p 3,017.69p 2,931.59p 3,017.69p 104287
13/01/2014 2,953.62p 2,974.64p 2,936.08p 2,952.61p 193422
10/01/2014 2,929.59p 2,961.63p 2,929.59p 2,941.60p 163643
09/01/2014 2,953.62p 2,963.63p 2,914.57p 2,933.59p 120082
08/01/2014 2,940.60p 2,971.64p 2,937.60p 2,959.62p 88251
07/01/2014 2,987.66p 2,998.67p 2,960.62p 2,971.64p 106452
06/01/2014 3,003.68p 3,025.70p 2,962.58p 2,989.66p 89388
03/01/2014 2,976.64p 3,001.67p 2,950.61p 3,000.67p 82109
02/01/2014 2,993.66p 3,023.70p 2,954.62p 2,979.65p 106599
31/12/2013 2,994.67p 2,995.67p 2,966.63p 2,993.66p 31265
30/12/2013 2,981.65p 3,003.78p 2,950.61p 2,988.66p 51737
27/12/2013 2,977.65p 3,023.70p 2,977.65p 2,987.66p 45533
24/12/2013 2,953.62p 2,971.64p 2,943.60p 2,958.62p 7807
23/12/2013 2,900.55p 2,955.62p 2,878.52p 2,953.62p 57704
20/12/2013 2,845.48p 2,911.56p 2,838.47p 2,911.56p 271078
19/12/2013 2,865.51p 2,881.53p 2,835.47p 2,855.50p 84872
18/12/2013 2,834.47p 2,860.50p 2,833.47p 2,835.47p 79537
17/12/2013 2,842.48p 2,866.51p 2,832.47p 2,838.47p 69203
16/12/2013 2,838.47p 2,858.00p 2,748.36p 2,843.48p 66928
13/12/2013 2,827.46p 2,857.50p 2,826.82p 2,832.47p 66080
12/12/2013 2,871.52p 2,884.53p 2,657.01p 2,828.46p 58845
11/12/2013 2,873.52p 2,892.54p 2,845.48p 2,884.53p 70192
10/12/2013 2,879.53p 2,898.55p 2,850.59p 2,854.49p 121731
09/12/2013 2,881.53p 2,900.55p 2,870.51p 2,885.53p 71902
06/12/2013 2,828.46p 2,875.52p 2,823.46p 2,875.52p 84277
05/12/2013 2,818.45p 2,850.49p 2,726.94p 2,832.47p 94498
04/12/2013 2,878.52p 2,879.53p 2,758.38p 2,832.47p 94948
03/12/2013 2,919.57p 2,931.59p 2,857.50p 2,866.51p 128490
02/12/2013 2,922.58p 2,935.59p 2,909.56p 2,915.57p 75050
29/11/2013 2,940.60p 2,960.62p 2,931.59p 2,934.59p 98325
28/11/2013 2,945.61p 2,967.63p 2,922.58p 2,941.60p 129704
27/11/2013 2,909.56p 2,938.60p 2,899.55p 2,922.58p 88848
26/11/2013 2,905.56p 2,927.58p 2,855.50p 2,912.57p 135801
25/11/2013 2,913.57p 2,933.59p 2,882.53p 2,918.57p 146699
22/11/2013 2,870.51p 2,911.46p 2,779.36p 2,882.53p 101642
21/11/2013 2,893.54p 2,899.55p 2,869.51p 2,882.53p 68807
20/11/2013 2,888.54p 2,902.55p 2,855.50p 2,897.55p 91250
19/11/2013 2,871.52p 2,900.55p 2,870.51p 2,893.54p 41202
18/11/2013 2,905.56p 2,907.56p 2,873.52p 2,888.54p 92944
15/11/2013 2,898.55p 2,920.58p 2,859.70p 2,899.55p 69493
14/11/2013 2,924.58p 2,941.60p 2,909.56p 2,918.57p 55389
13/11/2013 2,947.61p 2,947.61p 2,908.56p 2,909.56p 70986
12/11/2013 2,935.59p 2,949.61p 2,926.58p 2,939.60p 61773
11/11/2013 2,932.59p 2,959.62p 2,917.57p 2,940.60p 110904
08/11/2013 2,943.60p 3,000.67p 2,917.57p 2,917.57p 131321
07/11/2013 2,925.58p 2,977.65p 2,915.13p 2,963.63p 153436
06/11/2013 2,893.54p 2,961.63p 2,879.53p 2,935.59p 157713
05/11/2013 2,888.54p 2,895.54p 2,863.51p 2,879.53p 172817
04/11/2013 2,910.56p 2,929.59p 2,889.54p 2,889.54p 108245
01/11/2013 2,931.59p 2,936.59p 2,898.55p 2,903.55p 80120
31/10/2013 2,928.59p 2,943.60p 2,910.56p 2,921.58p 137921
30/10/2013 2,955.62p 2,963.63p 2,926.58p 2,928.59p 69270
29/10/2013 2,915.57p 2,950.61p 2,915.57p 2,935.59p 95930
28/10/2013 2,909.56p 2,943.60p 2,895.54p 2,942.60p 85137
25/10/2013 2,953.62p 2,965.63p 2,881.53p 2,911.56p 176929
24/10/2013 2,978.65p 2,992.66p 2,905.56p 2,965.63p 151189
23/10/2013 2,991.66p 3,021.70p 2,977.65p 2,977.65p 90978
22/10/2013 3,013.69p 3,013.69p 2,953.62p 2,999.67p 107124
21/10/2013 3,000.67p 3,016.69p 2,982.65p 3,002.68p 59405
18/10/2013 2,915.57p 2,982.65p 2,900.55p 2,982.65p 135657
17/10/2013 2,883.53p 2,907.56p 2,868.51p 2,900.55p 89057
16/10/2013 2,917.57p 2,918.57p 2,883.53p 2,901.55p 95528
15/10/2013 2,921.58p 2,929.59p 2,896.55p 2,922.58p 131675
14/10/2013 2,905.56p 2,914.57p 2,869.51p 2,903.55p 148798
11/10/2013 2,944.60p 2,947.61p 2,908.56p 2,914.57p 72246
10/10/2013 2,827.46p 2,920.58p 2,813.44p 2,920.58p 114145
09/10/2013 2,864.51p 2,890.54p 2,811.44p 2,815.45p 101917
08/10/2013 2,917.57p 2,923.58p 2,886.53p 2,890.54p 58501
07/10/2013 2,944.60p 2,949.61p 2,912.57p 2,912.57p 95313
04/10/2013 2,963.63p 2,970.64p 2,913.57p 2,958.62p 109210
03/10/2013 2,992.66p 3,005.68p 2,957.62p 2,960.62p 94866
02/10/2013 3,033.71p 3,033.71p 2,993.66p 2,997.67p 140755
01/10/2013 3,026.71p 3,045.73p 3,016.69p 3,028.71p 245559
30/09/2013 3,001.67p 3,018.70p 2,977.65p 3,018.70p 133255
27/09/2013 3,019.70p 3,032.71p 3,011.69p 3,022.70p 87091
26/09/2013 3,008.68p 3,024.70p 2,987.66p 3,023.70p 84269
25/09/2013 2,991.66p 3,005.68p 2,973.64p 3,000.67p 86457
24/09/2013 2,986.66p 3,007.68p 2,964.63p 2,989.66p 81554
23/09/2013 2,983.65p 3,001.67p 2,968.63p 2,981.65p 85641
20/09/2013 2,987.66p 3,007.68p 2,964.63p 2,970.64p 152749
19/09/2013 3,038.72p 3,038.72p 2,979.65p 2,984.65p 80444
18/09/2013 3,007.68p 3,019.70p 2,992.66p 3,003.68p 62538
17/09/2013 3,028.71p 3,031.71p 2,988.66p 3,000.67p 102440
16/09/2013 3,044.73p 3,044.73p 3,014.69p 3,024.70p 73913
13/09/2013 3,019.70p 3,041.72p 3,002.68p 3,016.69p 94161
12/09/2013 3,053.74p 3,053.74p 2,983.65p 3,019.70p 154518
11/09/2013 3,093.79p 3,094.79p 3,070.76p 3,085.78p 70029
10/09/2013 3,078.77p 3,101.80p 3,046.73p 3,093.79p 93213
09/09/2013 3,063.75p 3,089.68p 3,046.73p 3,046.73p 97745
06/09/2013 3,059.75p 3,079.77p 3,028.71p 3,079.77p 61737
05/09/2013 3,033.71p 3,063.75p 3,016.69p 3,063.75p 74800
04/09/2013 3,022.70p 3,024.70p 3,000.67p 3,024.70p 71670
03/09/2013 3,050.73p 3,050.73p 2,993.66p 3,020.70p 117884
02/09/2013 3,000.67p 3,034.72p 2,975.64p 3,023.70p 68216
30/08/2013 3,009.68p 3,034.72p 2,970.64p 2,975.64p 129937
29/08/2013 2,983.65p 3,008.68p 2,971.64p 3,004.68p 96945
28/08/2013 2,993.66p 3,002.68p 2,966.63p 2,978.65p 227753
27/08/2013 3,015.69p 3,048.73p 2,993.66p 3,002.68p 159949
23/08/2013 3,002.68p 3,061.75p 3,002.68p 3,044.73p 101385
22/08/2013 3,008.68p 3,024.70p 2,992.66p 3,024.70p 147112
21/08/2013 3,024.70p 3,024.70p 2,998.67p 3,003.68p 135303
20/08/2013 3,010.69p 3,030.71p 2,996.67p 3,016.69p 147202
19/08/2013 3,008.68p 3,028.71p 2,985.66p 3,019.70p 180731
16/08/2013 2,959.62p 2,996.67p 2,957.62p 2,992.66p 113755
15/08/2013 2,982.65p 2,988.66p 2,947.61p 2,965.63p 117662
14/08/2013 2,938.60p 2,987.66p 2,928.59p 2,984.65p 80124
13/08/2013 2,930.59p 2,977.65p 2,919.67p 2,935.59p 66147
12/08/2013 2,978.65p 2,981.65p 2,914.57p 2,935.59p 123335
09/08/2013 2,987.66p 3,005.68p 2,949.61p 2,968.63p 89835
08/08/2013 2,921.58p 3,078.77p 2,921.58p 2,984.65p 87840
07/08/2013 2,897.55p 2,925.58p 2,883.53p 2,894.54p 77323
06/08/2013 2,937.60p 2,945.61p 2,902.55p 2,912.57p 57570
05/08/2013 2,908.56p 2,917.57p 2,894.54p 2,917.57p 47357
02/08/2013 2,928.59p 2,938.60p 2,890.54p 2,904.56p 56507
01/08/2013 2,887.53p 2,920.58p 2,882.53p 2,913.57p 74063
31/07/2013 2,868.51p 2,880.53p 2,833.47p 2,868.51p 79188
30/07/2013 2,857.50p 2,873.52p 2,835.48p 2,858.50p 94259
29/07/2013 2,839.48p 2,875.52p 2,825.46p 2,829.46p 46737
26/07/2013 2,853.49p 2,853.49p 2,822.46p 2,838.47p 160606
25/07/2013 2,839.48p 2,844.48p 2,814.45p 2,833.47p 54302
24/07/2013 2,827.46p 2,851.49p 2,821.45p 2,834.47p 72006
23/07/2013 2,830.47p 2,847.49p 2,813.44p 2,830.47p 67211
22/07/2013 2,829.46p 2,832.47p 2,809.44p 2,832.47p 48621
19/07/2013 2,846.48p 2,846.48p 2,815.45p 2,835.47p 46683
18/07/2013 2,820.45p 2,854.49p 2,819.45p 2,845.48p 49583
17/07/2013 2,805.43p 2,837.47p 2,795.42p 2,829.46p 70149
16/07/2013 2,827.46p 2,827.46p 2,792.42p 2,805.43p 59590
15/07/2013 2,834.47p 2,862.50p 2,798.43p 2,817.45p 95991
12/07/2013 2,854.49p 2,854.49p 2,837.47p 2,843.48p 66069
11/07/2013 2,846.48p 2,857.50p 2,818.45p 2,837.47p 253372
10/07/2013 2,826.46p 2,836.47p 2,795.42p 2,818.45p 114493
09/07/2013 2,803.43p 2,840.48p 2,795.42p 2,823.46p 165081
08/07/2013 2,785.41p 2,839.48p 2,777.40p 2,803.43p 111978
05/07/2013 2,791.42p 2,819.45p 2,767.39p 2,777.40p 85862
04/07/2013 2,762.38p 2,799.43p 2,737.35p 2,798.43p 63620
03/07/2013 2,705.31p 2,741.36p 2,699.30p 2,741.36p 111470
02/07/2013 2,743.36p 2,755.37p 2,705.31p 2,743.36p 396756
01/07/2013 2,696.30p 2,753.37p 2,690.29p 2,753.37p 78918
28/06/2013 2,705.31p 2,723.33p 2,678.28p 2,690.29p 116737
27/06/2013 2,677.28p 2,731.34p 2,677.28p 2,706.31p 138779
26/06/2013 2,659.26p 2,680.28p 2,636.23p 2,673.27p 133505
25/06/2013 2,571.15p 2,647.24p 2,549.12p 2,636.23p 171779
24/06/2013 2,600.18p 2,606.19p 2,538.11p 2,551.12p 185277
21/06/2013 2,617.20p 2,665.26p 2,606.19p 2,606.19p 184388
20/06/2013 2,648.24p 2,683.28p 2,622.21p 2,627.22p 162981
19/06/2013 2,693.30p 2,701.31p 2,658.25p 2,683.28p 138637
18/06/2013 2,703.31p 2,714.32p 2,685.29p 2,692.30p 86777
17/06/2013 2,677.28p 2,716.33p 2,677.28p 2,686.29p 120801
14/06/2013 2,700.31p 2,736.35p 2,675.28p 2,682.28p 124141
13/06/2013 2,666.26p 2,717.33p 2,666.26p 2,683.28p 105868
12/06/2013 2,705.31p 2,771.39p 2,704.31p 2,704.31p 147221
11/06/2013 2,795.42p 2,813.44p 2,604.19p 2,714.32p 106844
10/06/2013 2,796.42p 2,813.44p 2,771.39p 2,813.44p 69873
07/06/2013 2,741.36p 2,789.41p 2,701.31p 2,789.41p 134907
06/06/2013 2,786.41p 2,816.45p 2,726.34p 2,726.34p 102605
05/06/2013 2,818.45p 2,852.49p 2,749.37p 2,766.39p 179107
04/06/2013 2,854.49p 2,885.53p 2,827.46p 2,838.47p 94351
03/06/2013 2,724.33p 2,897.55p 2,724.33p 2,863.51p 88754
31/05/2013 2,886.81p 2,911.08p 2,842.85p 2,843.67p 121447
30/05/2013 2,907.87p 2,907.87p 2,855.71p 2,893.83p 139410
29/05/2013 2,948.99p 2,980.41p 2,868.75p 2,869.75p 130900
28/05/2013 2,837.66p 3,048.30p 2,795.53p 2,931.94p 140099
24/05/2013 2,833.64p 2,865.74p 2,782.49p 2,795.53p 58563
23/05/2013 2,830.63p 2,846.68p 2,781.48p 2,812.58p 107166
22/05/2013 2,868.75p 2,894.83p 2,858.72p 2,873.77p 103059
21/05/2013 2,801.54p 2,863.73p 2,801.54p 2,863.73p 91823
20/05/2013 2,821.61p 2,829.63p 2,812.58p 2,819.60p 66385

*Close Price adjusted for both dividends and splits