Spirax Group (SPX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2013 2,479.56p 2,508.17p 2,466.52p 2,480.57p 114918
04/03/2013 2,417.37p 2,473.54p 2,401.32p 2,465.52p 119701
01/03/2013 2,412.36p 2,437.43p 2,401.32p 2,427.40p 106715
28/02/2013 2,415.37p 2,419.38p 2,398.32p 2,414.36p 128509
27/02/2013 2,399.32p 2,419.38p 2,388.28p 2,407.34p 85453
26/02/2013 2,385.28p 2,421.39p 2,370.23p 2,399.32p 71231
25/02/2013 2,451.48p 2,457.50p 2,415.37p 2,421.39p 96879
22/02/2013 2,408.35p 2,449.47p 2,401.32p 2,447.46p 51948
21/02/2013 2,417.37p 2,425.40p 2,382.27p 2,401.32p 68437
20/02/2013 2,393.30p 2,437.43p 2,382.27p 2,425.40p 151271
19/02/2013 2,403.33p 2,403.33p 2,359.20p 2,386.28p 64504
18/02/2013 2,373.24p 2,380.26p 2,366.22p 2,372.24p 50101
15/02/2013 2,366.22p 2,382.27p 2,359.20p 2,371.23p 105478
14/02/2013 2,407.34p 2,409.35p 2,366.22p 2,372.24p 68633
13/02/2013 2,393.30p 2,403.33p 2,376.25p 2,402.33p 132866
12/02/2013 2,368.22p 2,393.30p 2,368.22p 2,384.27p 108561
11/02/2013 2,376.25p 2,383.27p 2,364.21p 2,375.24p 49302
08/02/2013 2,372.24p 2,384.27p 2,365.21p 2,380.26p 44432
07/02/2013 2,404.33p 2,404.33p 2,365.21p 2,365.21p 92534
06/02/2013 2,387.28p 2,417.37p 2,328.10p 2,400.32p 534648
05/02/2013 2,330.11p 2,385.28p 2,307.04p 2,382.27p 311157
04/02/2013 2,298.01p 2,326.09p 2,286.57p 2,307.04p 1092725
01/02/2013 2,265.91p 2,386.28p 2,265.91p 2,304.03p 315158
31/01/2013 2,291.99p 2,300.52p 2,264.91p 2,264.91p 130314
30/01/2013 2,322.08p 2,323.09p 2,289.98p 2,300.02p 76418
29/01/2013 2,337.13p 2,350.17p 2,311.05p 2,319.07p 57446
28/01/2013 2,355.18p 2,369.51p 2,321.08p 2,342.14p 115891
25/01/2013 2,342.14p 2,383.27p 2,335.12p 2,364.21p 41953
24/01/2013 2,331.11p 2,366.22p 2,317.07p 2,347.16p 80245
23/01/2013 2,285.97p 2,329.10p 2,279.95p 2,317.07p 133109
22/01/2013 2,286.98p 2,292.99p 2,277.95p 2,285.97p 158312
21/01/2013 2,246.85p 2,294.00p 2,246.85p 2,286.98p 70760
18/01/2013 2,261.90p 2,314.06p 2,253.87p 2,283.97p 118370
17/01/2013 2,243.84p 2,256.96p 2,243.84p 2,253.87p 129573
16/01/2013 2,250.87p 2,264.91p 2,242.31p 2,246.85p 141429
15/01/2013 2,273.94p 2,301.02p 2,246.85p 2,256.88p 92748
14/01/2013 2,333.12p 2,341.14p 2,271.93p 2,288.98p 94930
11/01/2013 2,307.04p 2,349.17p 2,307.04p 2,325.09p 64878
10/01/2013 2,311.05p 2,331.61p 2,289.98p 2,304.03p 164052
09/01/2013 2,316.06p 2,316.06p 2,290.99p 2,307.04p 74542
08/01/2013 2,309.04p 2,322.08p 2,294.00p 2,294.00p 63716
07/01/2013 2,371.23p 2,371.23p 2,320.08p 2,324.09p 109667
04/01/2013 2,355.18p 2,355.18p 2,321.08p 2,346.16p 127640
03/01/2013 2,358.19p 2,376.25p 2,304.74p 2,350.17p 87476
02/01/2013 2,261.90p 2,355.18p 2,261.90p 2,331.11p 124259
31/12/2012 2,245.85p 2,276.94p 2,223.78p 2,274.94p 16653
28/12/2012 2,269.92p 2,269.92p 2,245.85p 2,254.88p 36811
27/12/2012 2,275.94p 2,279.95p 2,253.87p 2,269.92p 48959
24/12/2012 2,275.94p 2,278.95p 2,253.87p 2,269.92p 4234
21/12/2012 2,264.91p 2,268.92p 2,223.78p 2,258.89p 111316
20/12/2012 2,267.92p 2,296.00p 2,264.91p 2,264.91p 87902
19/12/2012 2,258.89p 2,286.98p 2,253.87p 2,272.93p 63875
18/12/2012 2,246.85p 2,255.88p 2,232.81p 2,249.86p 81378
17/12/2012 2,251.87p 2,251.87p 2,235.82p 2,238.83p 41846
14/12/2012 2,236.82p 2,259.89p 2,236.82p 2,246.85p 52603
13/12/2012 2,251.87p 2,254.88p 2,223.78p 2,237.83p 74701
12/12/2012 2,262.90p 2,263.91p 2,245.85p 2,246.85p 90986
11/12/2012 2,237.83p 2,269.92p 2,237.83p 2,246.85p 90166
10/12/2012 2,239.83p 2,239.83p 2,215.76p 2,237.83p 48070
07/12/2012 2,220.77p 2,231.81p 2,203.72p 2,230.80p 58202
06/12/2012 2,212.75p 2,237.83p 2,206.73p 2,216.76p 109404
05/12/2012 2,208.74p 2,236.82p 2,198.71p 2,206.73p 48215
04/12/2012 2,184.66p 2,209.74p 2,178.64p 2,202.72p 68987
03/12/2012 2,197.70p 2,205.73p 2,173.63p 2,189.68p 82714
30/11/2012 2,196.70p 2,200.71p 2,181.65p 2,189.68p 88890
29/11/2012 2,164.60p 2,202.72p 2,163.60p 2,191.68p 106836
28/11/2012 2,168.61p 2,168.61p 2,151.56p 2,159.59p 60415
27/11/2012 2,178.64p 2,196.70p 2,161.59p 2,170.62p 103195
26/11/2012 2,174.63p 2,179.65p 2,153.57p 2,165.61p 30959
23/11/2012 2,182.66p 2,197.70p 2,163.60p 2,176.64p 60590
22/11/2012 2,166.61p 2,190.68p 2,160.31p 2,180.65p 38217
21/11/2012 2,153.57p 2,165.61p 2,124.48p 2,153.57p 51794
20/11/2012 2,137.52p 2,164.60p 2,129.50p 2,148.55p 79140
19/11/2012 2,139.53p 2,139.53p 2,110.44p 2,138.52p 87973
16/11/2012 2,122.47p 2,128.49p 2,104.42p 2,114.45p 111290
15/11/2012 2,106.42p 2,121.47p 2,103.42p 2,116.46p 69925
14/11/2012 2,141.53p 2,157.58p 2,118.46p 2,118.46p 43972
13/11/2012 2,126.49p 2,146.55p 2,114.45p 2,136.52p 69831
12/11/2012 2,135.51p 2,148.55p 2,126.49p 2,132.50p 60939
09/11/2012 2,156.58p 2,164.60p 2,125.48p 2,133.51p 111648
08/11/2012 2,164.60p 2,176.64p 2,140.53p 2,156.58p 246349
07/11/2012 2,066.30p 2,256.88p 2,056.27p 2,146.55p 406153
06/11/2012 1,966.00p 1,991.07p 1,960.98p 1,987.06p 150949
05/11/2012 1,969.01p 1,976.03p 1,950.55p 1,966.00p 78708
02/11/2012 1,975.02p 1,996.09p 1,963.99p 1,971.01p 98504
01/11/2012 1,936.91p 1,980.04p 1,928.88p 1,970.01p 118162
31/10/2012 1,950.95p 1,969.01p 1,922.86p 1,940.92p 113248
30/10/2012 1,946.94p 1,959.98p 1,939.92p 1,959.98p 58039
29/10/2012 1,933.90p 1,953.96p 1,918.85p 1,945.94p 110235
26/10/2012 1,929.89p 1,940.92p 1,912.83p 1,935.90p 109025
25/10/2012 1,909.83p 1,956.97p 1,903.93p 1,934.90p 174905
24/10/2012 1,948.94p 1,961.98p 1,935.90p 1,950.95p 92631
23/10/2012 1,972.01p 1,979.04p 1,941.92p 1,941.92p 138299
22/10/2012 1,984.05p 2,009.13p 1,971.01p 1,976.03p 77527
19/10/2012 1,967.00p 2,014.14p 1,960.22p 1,986.06p 220124
18/10/2012 1,972.01p 1,980.04p 1,947.94p 1,971.01p 133657
17/10/2012 1,969.01p 1,969.01p 1,940.92p 1,953.96p 246354
16/10/2012 1,975.02p 2,002.11p 1,935.90p 1,960.98p 151377
15/10/2012 1,942.93p 1,964.99p 1,941.92p 1,950.95p 177265
12/10/2012 1,936.91p 1,976.03p 1,935.90p 1,935.90p 280518
11/10/2012 2,030.19p 2,062.69p 2,018.16p 2,018.16p 174847
10/10/2012 2,091.38p 2,106.42p 2,041.23p 2,041.23p 117502
09/10/2012 2,133.51p 2,145.54p 2,101.41p 2,114.45p 80848
08/10/2012 2,121.47p 2,149.56p 2,095.39p 2,132.50p 98368
05/10/2012 2,126.49p 2,156.58p 2,118.46p 2,137.52p 200045
04/10/2012 2,115.45p 2,182.66p 2,109.43p 2,130.50p 112761
03/10/2012 2,131.50p 2,141.53p 2,105.42p 2,118.46p 113906
02/10/2012 2,124.48p 2,158.58p 2,073.32p 2,141.53p 103288
01/10/2012 2,109.43p 2,147.55p 2,104.42p 2,135.51p 136729
28/09/2012 2,110.44p 2,126.49p 2,091.38p 2,097.40p 162272
27/09/2012 2,126.49p 2,128.49p 2,077.34p 2,106.42p 135436
26/09/2012 2,163.60p 2,163.60p 2,071.32p 2,116.46p 97850
25/09/2012 2,194.69p 2,194.69p 2,161.59p 2,177.64p 64505
24/09/2012 2,186.67p 2,192.69p 2,144.54p 2,169.62p 109732
21/09/2012 2,182.66p 2,214.76p 2,026.73p 2,198.71p 254629
20/09/2012 2,159.59p 2,192.69p 2,147.55p 2,175.64p 79082
19/09/2012 2,165.61p 2,176.64p 2,163.60p 2,173.63p 68956
18/09/2012 2,165.61p 2,184.94p 2,147.55p 2,161.59p 67396
17/09/2012 2,187.67p 2,206.73p 2,160.59p 2,174.63p 98560
14/09/2012 2,168.61p 2,203.72p 2,148.55p 2,188.68p 89315
13/09/2012 2,098.40p 2,126.49p 2,082.35p 2,121.47p 106892
12/09/2012 2,101.41p 2,125.48p 1,961.48p 2,103.42p 103254
11/09/2012 2,126.49p 2,127.49p 2,087.37p 2,092.38p 79946
10/09/2012 2,137.52p 2,280.96p 2,072.32p 2,132.50p 172808
07/09/2012 1,991.07p 2,047.24p 1,986.06p 2,041.23p 91040
06/09/2012 1,971.01p 1,996.09p 1,941.62p 1,996.09p 98093
05/09/2012 1,954.96p 1,971.01p 1,951.95p 1,963.99p 77207
04/09/2012 1,992.08p 1,992.08p 1,935.90p 1,951.95p 94316
03/09/2012 1,971.01p 1,998.09p 1,953.96p 1,988.06p 64021
31/08/2012 1,932.90p 1,988.06p 1,932.90p 1,975.02p 142072
30/08/2012 1,930.89p 1,952.96p 1,930.89p 1,936.91p 123810
29/08/2012 1,963.99p 1,963.99p 1,944.93p 1,952.96p 176408
28/08/2012 1,970.01p 1,997.09p 1,947.94p 1,951.95p 172717
24/08/2012 1,983.05p 1,992.08p 1,956.97p 1,959.98p 119221
23/08/2012 2,031.20p 2,031.20p 1,954.96p 1,975.02p 179775
22/08/2012 2,004.11p 2,031.20p 1,919.57p 1,983.05p 293026
21/08/2012 2,064.30p 2,074.33p 2,047.24p 2,066.30p 47298
20/08/2012 2,076.33p 2,084.36p 2,051.26p 2,056.27p 69834
17/08/2012 2,047.24p 2,073.32p 2,047.24p 2,070.31p 38542
16/08/2012 2,050.25p 2,058.28p 1,915.84p 2,042.23p 63891
15/08/2012 2,042.23p 2,054.67p 2,037.21p 2,050.25p 34370
14/08/2012 2,079.34p 2,079.34p 2,029.19p 2,036.21p 59935
13/08/2012 2,034.20p 2,044.24p 2,020.16p 2,025.18p 66809
10/08/2012 2,005.12p 2,036.21p 2,001.10p 2,029.19p 82083
09/08/2012 2,013.14p 2,018.16p 2,004.11p 2,011.13p 58329
08/08/2012 2,016.15p 2,016.15p 1,983.05p 2,006.12p 40481
07/08/2012 2,005.12p 2,016.15p 1,982.05p 2,011.13p 64537
06/08/2012 1,992.08p 2,026.44p 1,992.08p 2,008.13p 60859
03/08/2012 1,974.02p 2,011.13p 1,967.00p 1,998.09p 110689
02/08/2012 1,986.06p 1,987.46p 1,946.94p 1,969.01p 77700
01/08/2012 1,975.02p 2,003.11p 1,971.01p 1,984.05p 94662
31/07/2012 1,985.05p 1,995.09p 1,966.00p 1,971.01p 69040
30/07/2012 1,973.02p 1,993.08p 1,956.97p 1,982.05p 42483
27/07/2012 1,966.00p 1,984.05p 1,945.94p 1,960.98p 101992
26/07/2012 1,930.89p 1,962.99p 1,918.85p 1,952.96p 72186
25/07/2012 1,937.91p 1,946.94p 1,917.85p 1,931.89p 85987
24/07/2012 1,904.81p 1,947.94p 1,893.78p 1,934.90p 97065
23/07/2012 2,025.18p 2,025.18p 1,897.79p 1,905.81p 66208
20/07/2012 1,981.04p 1,991.07p 1,968.00p 1,971.01p 122469
19/07/2012 1,956.97p 1,995.09p 1,955.97p 1,975.02p 107124
18/07/2012 1,946.94p 1,955.97p 1,935.90p 1,948.94p 99452
17/07/2012 1,989.07p 1,996.09p 1,935.90p 1,935.90p 80820
16/07/2012 1,977.03p 1,993.08p 1,963.99p 1,990.07p 95386
13/07/2012 1,975.02p 1,994.08p 1,947.94p 1,971.01p 109265
12/07/2012 1,976.03p 1,997.09p 1,961.98p 1,970.01p 61670
11/07/2012 2,013.14p 2,058.28p 1,983.05p 1,989.07p 67739
10/07/2012 2,019.16p 2,030.19p 2,000.10p 2,022.17p 108982
09/07/2012 2,014.14p 2,015.15p 1,994.08p 2,007.12p 100484
06/07/2012 2,021.16p 2,031.20p 1,997.09p 2,011.13p 73285
05/07/2012 2,034.20p 2,052.26p 2,018.16p 2,021.16p 78962
04/07/2012 2,054.27p 2,054.27p 1,995.09p 2,028.19p 89173
03/07/2012 2,015.15p 2,052.26p 2,001.10p 2,051.26p 72256
02/07/2012 1,993.08p 2,026.18p 1,970.01p 2,017.15p 116401
29/06/2012 1,967.00p 1,993.08p 1,950.95p 1,992.08p 222844
28/06/2012 1,941.92p 1,951.95p 1,906.67p 1,924.87p 176223
27/06/2012 1,947.94p 1,947.94p 1,916.85p 1,939.92p 70226
26/06/2012 1,940.92p 1,945.94p 1,923.11p 1,933.90p 82961
25/06/2012 1,983.05p 1,993.08p 1,932.90p 1,934.90p 128156
22/06/2012 2,017.15p 2,017.15p 1,984.05p 1,995.09p 124883
21/06/2012 2,003.11p 2,033.20p 1,992.08p 2,033.20p 163127
20/06/2012 1,997.09p 2,019.16p 1,973.02p 2,016.15p 163782
19/06/2012 1,994.08p 2,001.10p 1,936.91p 1,986.06p 196258
18/06/2012 2,003.11p 2,003.11p 1,955.97p 1,986.06p 206933
15/06/2012 2,000.10p 2,000.10p 1,958.80p 1,959.98p 251445
14/06/2012 2,013.14p 2,013.14p 1,963.99p 1,981.04p 164889
13/06/2012 2,051.26p 2,059.28p 1,989.07p 2,006.12p 245705
12/06/2012 2,061.29p 2,061.29p 2,022.17p 2,034.20p 133495
11/06/2012 2,090.38p 2,101.41p 2,045.24p 2,051.26p 91708
08/06/2012 2,071.32p 2,071.32p 2,039.22p 2,047.24p 106816
07/06/2012 2,063.29p 2,084.36p 2,047.24p 2,078.34p 136158
06/06/2012 2,035.21p 2,065.30p 2,021.16p 2,050.25p 140042
01/06/2012 2,081.35p 2,081.63p 1,984.05p 2,001.10p 244379
31/05/2012 2,065.30p 2,078.34p 2,040.22p 2,072.32p 203870
30/05/2012 2,041.23p 2,068.31p 2,020.16p 2,045.24p 186544
29/05/2012 2,036.21p 2,070.31p 2,036.21p 2,070.31p 141876
28/05/2012 1,977.03p 2,049.25p 1,977.03p 2,043.23p 73940
25/05/2012 2,007.12p 2,028.19p 1,991.07p 2,004.11p 205350
24/05/2012 2,027.18p 2,036.11p 1,992.08p 2,008.13p 146440
23/05/2012 2,030.19p 2,030.19p 1,995.58p 2,014.14p 298193
22/05/2012 2,010.13p 2,046.45p 2,003.11p 2,046.24p 174181

*Close Price adjusted for both dividends and splits