Spectris (SXS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectris

Date Open High Low Close* Volume
19/12/2016 2,289.00p 2,289.00p 2,259.00p 2,274.00p 183609
16/12/2016 2,237.00p 2,271.85p 2,237.00p 2,271.00p 397999
15/12/2016 2,223.00p 2,252.00p 2,215.00p 2,250.00p 371249
14/12/2016 2,211.00p 2,235.00p 2,201.48p 2,225.00p 405829
13/12/2016 2,240.00p 2,242.00p 2,207.00p 2,221.00p 435355
12/12/2016 2,227.00p 2,250.00p 2,213.00p 2,234.00p 522647
09/12/2016 2,196.00p 2,240.00p 2,196.00p 2,223.00p 225065
08/12/2016 2,176.00p 2,210.00p 2,176.00p 2,205.00p 220794
07/12/2016 2,159.00p 2,192.00p 2,149.00p 2,180.00p 252727
06/12/2016 2,131.00p 2,167.00p 2,130.00p 2,152.00p 1183410
05/12/2016 2,053.00p 2,128.00p 2,053.00p 2,127.00p 439429
02/12/2016 2,035.00p 2,080.00p 2,015.00p 2,072.00p 645450
01/12/2016 2,025.00p 2,041.00p 2,016.00p 2,035.00p 424256
30/11/2016 2,015.00p 2,045.00p 2,013.00p 2,043.00p 238080
29/11/2016 1,995.00p 2,024.00p 1,983.00p 2,018.00p 346771
28/11/2016 2,017.00p 2,017.00p 1,966.00p 1,999.00p 284778
25/11/2016 2,051.00p 2,060.00p 2,018.00p 2,027.00p 402794
24/11/2016 2,040.00p 2,063.00p 1,973.07p 2,053.00p 344617
23/11/2016 2,038.00p 2,073.00p 2,013.00p 2,029.00p 435282
22/11/2016 2,035.00p 2,077.00p 1,989.00p 2,045.00p 689473
21/11/2016 2,096.00p 2,117.00p 2,038.00p 2,055.00p 445427
18/11/2016 2,090.00p 2,107.00p 2,065.00p 2,094.00p 251222
17/11/2016 2,083.00p 2,107.00p 2,073.00p 2,081.00p 246574
16/11/2016 2,089.00p 2,104.00p 2,076.00p 2,081.00p 182354
15/11/2016 2,067.00p 2,089.00p 2,058.00p 2,075.00p 202687
14/11/2016 2,078.00p 2,090.00p 2,047.00p 2,051.00p 186251
11/11/2016 2,094.00p 2,110.00p 2,053.00p 2,055.00p 197622
10/11/2016 2,094.00p 2,148.00p 2,076.00p 2,104.00p 311446
09/11/2016 1,975.00p 2,081.00p 1,954.00p 2,080.00p 194279
08/11/2016 2,029.00p 2,047.00p 2,021.00p 2,025.00p 128952
07/11/2016 2,026.00p 2,042.00p 2,006.00p 2,037.00p 171546
04/11/2016 2,047.00p 2,067.00p 1,996.00p 1,996.00p 185711
03/11/2016 2,050.00p 2,079.00p 2,043.00p 2,047.00p 297362
02/11/2016 2,063.00p 2,065.00p 2,039.00p 2,046.00p 210278
01/11/2016 2,064.00p 2,085.00p 2,039.00p 2,078.00p 775819
31/10/2016 2,054.00p 2,068.00p 2,026.43p 2,049.00p 465823
28/10/2016 2,075.00p 2,089.00p 2,050.00p 2,072.00p 231007
27/10/2016 2,097.00p 2,128.00p 2,071.00p 2,079.00p 220267
26/10/2016 2,156.00p 2,161.00p 2,079.00p 2,090.00p 291656
25/10/2016 2,151.00p 2,170.98p 2,140.00p 2,154.00p 221475
24/10/2016 2,160.00p 2,189.00p 2,141.00p 2,141.00p 295812
21/10/2016 2,159.00p 2,162.00p 2,140.00p 2,151.00p 161977
20/10/2016 2,209.00p 2,212.00p 2,141.00p 2,146.00p 252775
19/10/2016 2,207.00p 2,207.00p 2,176.00p 2,195.00p 236292
18/10/2016 2,185.00p 2,201.00p 2,169.00p 2,198.00p 203487
17/10/2016 2,162.00p 2,181.00p 2,158.00p 2,161.00p 263611
14/10/2016 2,176.00p 2,185.00p 2,152.00p 2,166.00p 195267
13/10/2016 2,141.00p 2,168.00p 2,128.00p 2,159.00p 192164
12/10/2016 2,140.00p 2,176.00p 2,135.00p 2,157.00p 274073
11/10/2016 2,152.00p 2,182.00p 2,129.00p 2,153.00p 316634
10/10/2016 2,165.00p 2,188.00p 2,145.00p 2,176.00p 257683
07/10/2016 2,093.00p 2,172.00p 2,087.00p 2,162.00p 414904
06/10/2016 2,129.00p 2,129.00p 2,091.00p 2,104.00p 281467
05/10/2016 2,053.00p 2,117.00p 2,043.00p 2,107.00p 292125
04/10/2016 2,022.00p 2,103.00p 1,982.33p 2,056.00p 471520
03/10/2016 1,966.00p 2,034.05p 1,945.00p 2,022.00p 159596
30/09/2016 1,953.00p 1,974.00p 1,950.00p 1,968.00p 195086
29/09/2016 1,984.00p 1,998.00p 1,966.00p 1,968.00p 170651
28/09/2016 1,954.00p 1,994.00p 1,930.93p 1,971.00p 139831
27/09/2016 1,976.00p 1,976.00p 1,920.00p 1,959.00p 267667
26/09/2016 1,987.00p 1,989.00p 1,960.00p 1,975.00p 161093
23/09/2016 2,005.00p 2,005.00p 1,986.00p 1,990.00p 192816
22/09/2016 2,010.00p 2,024.00p 1,998.00p 2,000.00p 171415
21/09/2016 2,012.00p 2,021.00p 1,986.00p 1,986.00p 208739
20/09/2016 1,979.00p 2,016.00p 1,976.00p 1,991.00p 211479
19/09/2016 1,968.00p 1,986.00p 1,948.00p 1,983.00p 209724
16/09/2016 1,957.00p 1,973.00p 1,945.00p 1,954.00p 339103
15/09/2016 1,943.00p 1,966.00p 1,939.00p 1,949.00p 232355
14/09/2016 1,920.00p 1,964.00p 1,896.00p 1,943.00p 569318
13/09/2016 1,887.00p 1,942.00p 1,811.36p 1,906.00p 364402
12/09/2016 1,953.00p 1,964.00p 1,927.00p 1,931.00p 252691
09/09/2016 1,992.00p 2,015.00p 1,980.00p 1,982.00p 253218
08/09/2016 1,996.00p 2,020.00p 1,986.00p 2,005.00p 293018
07/09/2016 1,956.00p 1,991.00p 1,956.00p 1,986.00p 164675
06/09/2016 1,987.00p 1,988.00p 1,955.00p 1,960.00p 256464
05/09/2016 1,953.00p 1,992.00p 1,953.00p 1,980.00p 259845
02/09/2016 1,925.00p 1,976.00p 1,919.72p 1,958.00p 325497
01/09/2016 1,942.00p 1,949.00p 1,921.00p 1,922.00p 273772
31/08/2016 1,951.00p 1,954.00p 1,931.00p 1,936.00p 268676
30/08/2016 1,934.00p 1,950.00p 1,929.00p 1,941.00p 183212
26/08/2016 1,921.00p 1,938.00p 1,908.00p 1,934.00p 85281
25/08/2016 1,928.00p 1,933.00p 1,915.00p 1,929.00p 105214
24/08/2016 1,931.00p 1,961.00p 1,919.00p 1,936.00p 128246
23/08/2016 1,955.00p 1,957.00p 1,937.00p 1,938.00p 249258
22/08/2016 1,953.00p 1,967.00p 1,933.00p 1,942.00p 102509
19/08/2016 1,942.00p 1,968.00p 1,940.00p 1,953.00p 87184
18/08/2016 1,910.00p 1,972.00p 1,910.00p 1,951.00p 189571
17/08/2016 1,923.00p 1,937.00p 1,915.00p 1,917.00p 171312
16/08/2016 1,965.00p 1,978.00p 1,925.83p 1,926.00p 262205
15/08/2016 1,999.00p 2,015.00p 1,982.00p 2,000.00p 144342
12/08/2016 1,974.00p 2,005.00p 1,972.00p 2,000.00p 203566
11/08/2016 1,946.00p 1,970.00p 1,919.00p 1,970.00p 293212
10/08/2016 1,954.00p 1,959.00p 1,941.00p 1,944.00p 159992
09/08/2016 1,952.00p 1,956.00p 1,944.00p 1,948.00p 113281
08/08/2016 1,966.00p 1,984.00p 1,943.00p 1,947.00p 207833
05/08/2016 1,918.00p 1,956.00p 1,889.00p 1,956.00p 251142
04/08/2016 1,863.00p 1,907.00p 1,846.00p 1,900.00p 168846
03/08/2016 1,880.00p 1,883.00p 1,846.00p 1,847.00p 152443
02/08/2016 1,879.00p 1,891.00p 1,840.00p 1,873.00p 209936
01/08/2016 1,894.00p 1,905.00p 1,868.00p 1,879.00p 169542
29/07/2016 1,896.00p 1,904.00p 1,851.00p 1,879.00p 281437
28/07/2016 1,909.00p 1,921.00p 1,853.00p 1,888.00p 347360
27/07/2016 1,894.00p 1,926.00p 1,882.00p 1,900.00p 232010
26/07/2016 1,887.00p 1,887.00p 1,853.00p 1,884.00p 195315
25/07/2016 1,879.00p 1,890.00p 1,866.00p 1,880.00p 193706
22/07/2016 1,893.00p 1,895.00p 1,861.00p 1,875.00p 185389
21/07/2016 1,914.00p 1,914.00p 1,864.00p 1,888.00p 304134
20/07/2016 1,912.00p 1,917.00p 1,890.00p 1,902.00p 275009
19/07/2016 1,902.00p 1,907.00p 1,886.00p 1,901.00p 244325
18/07/2016 1,906.00p 1,936.00p 1,893.00p 1,902.00p 264125
15/07/2016 1,895.00p 1,901.00p 1,868.00p 1,897.00p 225112
14/07/2016 1,924.00p 1,928.00p 1,870.00p 1,887.00p 344403
13/07/2016 1,944.00p 1,995.00p 1,895.00p 1,906.00p 362229
12/07/2016 1,885.00p 1,911.00p 1,868.00p 1,883.00p 263718
11/07/2016 1,804.00p 1,884.66p 1,804.00p 1,872.00p 192777
08/07/2016 1,758.00p 1,825.00p 1,755.00p 1,800.00p 272519
07/07/2016 1,753.00p 1,782.00p 1,742.00p 1,764.00p 348457
06/07/2016 1,725.00p 1,736.00p 1,692.00p 1,731.00p 265812
05/07/2016 1,790.00p 1,790.00p 1,699.00p 1,728.00p 303714
04/07/2016 1,846.00p 1,852.00p 1,791.00p 1,799.00p 224067
01/07/2016 1,821.00p 1,843.00p 1,780.00p 1,836.00p 286602
30/06/2016 1,781.00p 1,825.00p 1,753.00p 1,825.00p 330536
29/06/2016 1,710.00p 1,798.00p 1,710.00p 1,796.00p 417054
28/06/2016 1,692.00p 1,704.00p 1,661.00p 1,704.00p 383737
27/06/2016 1,763.00p 1,771.00p 1,647.00p 1,655.00p 822922
24/06/2016 1,732.00p 1,820.00p 1,685.00p 1,763.00p 610887
23/06/2016 1,800.00p 1,851.00p 1,763.07p 1,824.00p 356784
22/06/2016 1,803.00p 1,813.95p 1,768.00p 1,801.00p 480063
21/06/2016 1,761.00p 1,777.00p 1,733.00p 1,774.00p 258634
20/06/2016 1,665.00p 1,762.92p 1,664.00p 1,751.00p 238047
17/06/2016 1,635.00p 1,676.00p 1,632.00p 1,667.00p 400442
16/06/2016 1,626.00p 1,655.00p 1,615.00p 1,620.00p 530106
15/06/2016 1,647.00p 1,647.00p 1,615.00p 1,634.00p 516540
14/06/2016 1,650.00p 1,676.94p 1,606.00p 1,629.00p 197647
13/06/2016 1,656.00p 1,656.00p 1,604.32p 1,635.00p 206342
10/06/2016 1,681.00p 1,681.00p 1,628.00p 1,638.00p 137095
09/06/2016 1,669.00p 1,675.00p 1,639.00p 1,671.00p 127163
08/06/2016 1,694.00p 1,694.00p 1,660.00p 1,662.00p 143398
07/06/2016 1,711.00p 1,713.00p 1,685.00p 1,694.00p 104925
06/06/2016 1,700.00p 1,703.00p 1,662.00p 1,700.00p 126836
03/06/2016 1,686.00p 1,714.00p 1,670.00p 1,674.00p 148468
02/06/2016 1,629.00p 1,697.00p 1,623.18p 1,691.00p 286248
01/06/2016 1,664.00p 1,673.00p 1,656.00p 1,660.00p 185978
31/05/2016 1,693.00p 1,693.00p 1,661.00p 1,678.00p 273156
27/05/2016 1,680.00p 1,680.00p 1,651.00p 1,664.00p 251768
26/05/2016 1,668.00p 1,675.00p 1,650.00p 1,675.00p 354036
25/05/2016 1,685.00p 1,726.00p 1,685.00p 1,713.00p 223710
24/05/2016 1,675.00p 1,727.00p 1,675.00p 1,727.00p 256364
23/05/2016 1,670.00p 1,707.00p 1,669.00p 1,704.00p 279671
20/05/2016 1,718.00p 1,719.24p 1,623.00p 1,693.00p 562745
19/05/2016 1,786.00p 1,805.00p 1,770.00p 1,770.00p 164185
18/05/2016 1,802.00p 1,811.00p 1,774.00p 1,800.00p 156380
17/05/2016 1,764.00p 1,819.00p 1,762.00p 1,816.00p 211889
16/05/2016 1,724.00p 1,772.00p 1,724.00p 1,762.00p 77631
13/05/2016 1,731.00p 1,741.00p 1,716.00p 1,738.00p 139045
12/05/2016 1,791.00p 1,792.00p 1,740.00p 1,745.00p 146667
11/05/2016 1,773.00p 1,791.00p 1,756.00p 1,786.00p 161582
10/05/2016 1,794.00p 1,800.00p 1,769.00p 1,773.00p 177235
09/05/2016 1,816.00p 1,816.00p 1,788.00p 1,791.00p 156372
06/05/2016 1,800.00p 1,816.00p 1,791.00p 1,794.00p 155846
05/05/2016 1,823.00p 1,840.00p 1,797.00p 1,804.00p 321747
04/05/2016 1,801.00p 1,832.00p 1,801.00p 1,828.00p 147246
03/05/2016 1,825.00p 1,833.00p 1,798.00p 1,814.00p 219285
29/04/2016 1,871.00p 1,891.00p 1,821.00p 1,821.00p 164508
28/04/2016 1,889.00p 1,896.00p 1,861.00p 1,889.00p 120834
27/04/2016 1,863.00p 1,899.00p 1,857.00p 1,884.00p 153822
26/04/2016 1,863.00p 1,885.00p 1,858.00p 1,871.00p 141374
25/04/2016 1,880.00p 1,896.00p 1,859.00p 1,865.00p 256970
22/04/2016 1,912.00p 1,912.00p 1,870.00p 1,887.00p 177344
21/04/2016 1,887.00p 1,917.00p 1,887.00p 1,912.00p 229474
20/04/2016 1,855.00p 1,890.00p 1,855.00p 1,879.00p 133000
19/04/2016 1,844.00p 1,871.00p 1,840.00p 1,870.00p 126952
18/04/2016 1,842.00p 1,853.00p 1,823.00p 1,850.00p 195029
15/04/2016 1,852.00p 1,854.00p 1,835.00p 1,841.00p 182817
14/04/2016 1,856.00p 1,861.00p 1,834.00p 1,850.00p 137674
13/04/2016 1,799.00p 1,848.00p 1,796.00p 1,848.00p 248560
12/04/2016 1,781.00p 1,789.84p 1,756.00p 1,786.00p 81357
11/04/2016 1,779.00p 1,795.00p 1,771.10p 1,787.00p 133092
08/04/2016 1,774.00p 1,795.00p 1,774.00p 1,790.00p 107953
07/04/2016 1,800.00p 1,803.00p 1,768.00p 1,774.00p 134787
06/04/2016 1,791.00p 1,794.00p 1,770.00p 1,792.00p 118972
05/04/2016 1,819.00p 1,819.00p 1,782.00p 1,782.00p 135523
04/04/2016 1,827.00p 1,834.00p 1,811.00p 1,825.00p 82686
01/04/2016 1,835.00p 1,835.00p 1,803.00p 1,825.00p 125109
31/03/2016 1,840.00p 1,855.00p 1,828.00p 1,844.00p 167913
30/03/2016 1,809.00p 1,857.00p 1,809.00p 1,845.00p 146962
29/03/2016 1,784.00p 1,793.00p 1,775.00p 1,792.00p 137816
24/03/2016 1,823.00p 1,823.00p 1,780.00p 1,783.00p 173366
23/03/2016 1,822.00p 1,855.00p 1,814.00p 1,829.00p 153192
22/03/2016 1,778.00p 1,830.00p 1,768.00p 1,828.00p 247323
21/03/2016 1,799.00p 1,805.00p 1,779.00p 1,788.00p 157517
18/03/2016 1,767.00p 1,806.00p 1,767.00p 1,800.00p 530151
17/03/2016 1,781.00p 1,793.00p 1,749.39p 1,775.00p 583434
16/03/2016 1,786.00p 1,789.00p 1,768.00p 1,776.00p 302706
15/03/2016 1,782.00p 1,800.00p 1,766.00p 1,774.00p 205862
14/03/2016 1,786.00p 1,795.00p 1,763.00p 1,784.00p 203378
11/03/2016 1,754.00p 1,778.00p 1,754.00p 1,766.00p 305484
10/03/2016 1,763.00p 1,801.00p 1,739.00p 1,744.00p 259119
09/03/2016 1,753.00p 1,772.00p 1,747.00p 1,758.00p 158371
08/03/2016 1,782.00p 1,800.00p 1,748.00p 1,761.00p 178242

*Close Price adjusted for both dividends and splits