Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/03/2016 1,795.00p 1,823.00p 1,795.00p 1,800.00p 143001
04/03/2016 1,828.00p 1,828.00p 1,791.00p 1,805.00p 253949
03/03/2016 1,802.00p 1,826.15p 1,793.00p 1,811.00p 291362
02/03/2016 1,818.00p 1,824.00p 1,792.00p 1,801.00p 122300
01/03/2016 1,820.00p 1,823.00p 1,793.00p 1,818.00p 189282
29/02/2016 1,774.00p 1,817.00p 1,762.00p 1,807.00p 353453
26/02/2016 1,752.00p 1,795.00p 1,749.00p 1,788.00p 198134
25/02/2016 1,727.00p 1,755.00p 1,701.00p 1,740.00p 194242
24/02/2016 1,721.00p 1,721.00p 1,689.00p 1,707.00p 317976
23/02/2016 1,742.00p 1,753.00p 1,709.00p 1,710.00p 234830
22/02/2016 1,733.00p 1,773.00p 1,733.00p 1,744.00p 139280
19/02/2016 1,765.00p 1,765.00p 1,722.00p 1,740.00p 305404
18/02/2016 1,732.00p 1,760.00p 1,698.00p 1,729.00p 346857
17/02/2016 1,653.00p 1,756.00p 1,653.00p 1,707.00p 645478
16/02/2016 1,621.00p 1,660.00p 1,588.00p 1,648.00p 1087490
15/02/2016 1,498.00p 1,537.00p 1,498.00p 1,515.00p 285956
12/02/2016 1,448.00p 1,471.00p 1,443.00p 1,462.00p 320769
11/02/2016 1,492.00p 1,512.00p 1,441.00p 1,442.00p 235444
10/02/2016 1,504.00p 1,528.00p 1,490.00p 1,510.00p 186032
09/02/2016 1,519.00p 1,538.00p 1,473.00p 1,508.00p 221580
08/02/2016 1,550.00p 1,562.00p 1,499.00p 1,509.00p 241634
05/02/2016 1,519.00p 1,576.00p 1,517.00p 1,548.00p 298546
04/02/2016 1,509.00p 1,527.00p 1,476.00p 1,522.00p 244215
03/02/2016 1,527.00p 1,527.00p 1,454.00p 1,481.00p 240040
02/02/2016 1,563.00p 1,563.00p 1,508.00p 1,522.00p 224894
01/02/2016 1,594.00p 1,594.00p 1,552.00p 1,560.00p 194703
29/01/2016 1,569.00p 1,582.00p 1,536.00p 1,582.00p 172413
28/01/2016 1,563.00p 1,582.00p 1,539.00p 1,552.00p 176382
27/01/2016 1,557.00p 1,578.00p 1,548.00p 1,578.00p 166606
26/01/2016 1,520.00p 1,578.00p 1,511.00p 1,569.00p 242050
25/01/2016 1,590.00p 1,609.00p 1,547.00p 1,554.00p 250733
22/01/2016 1,564.00p 1,624.00p 1,548.00p 1,623.00p 290794
21/01/2016 1,520.00p 1,540.00p 1,495.00p 1,529.00p 255604
20/01/2016 1,553.00p 1,563.00p 1,518.00p 1,523.00p 157631
19/01/2016 1,580.00p 1,587.00p 1,561.00p 1,574.00p 137298
18/01/2016 1,583.00p 1,584.00p 1,550.00p 1,550.00p 170987
15/01/2016 1,627.00p 1,649.00p 1,573.00p 1,579.00p 253592
14/01/2016 1,660.00p 1,671.00p 1,612.00p 1,637.00p 237792
13/01/2016 1,657.00p 1,671.00p 1,646.00p 1,663.00p 299091
12/01/2016 1,684.00p 1,684.00p 1,647.00p 1,655.00p 312135
11/01/2016 1,702.00p 1,712.00p 1,671.00p 1,676.00p 179304
08/01/2016 1,705.00p 1,746.00p 1,694.00p 1,694.00p 219850
07/01/2016 1,715.00p 1,725.00p 1,667.00p 1,702.00p 382625
06/01/2016 1,762.00p 1,762.00p 1,725.00p 1,757.00p 166488
05/01/2016 1,755.00p 1,772.00p 1,750.00p 1,759.00p 114552
04/01/2016 1,796.00p 1,805.00p 1,749.00p 1,755.00p 151388
31/12/2015 1,826.00p 1,831.00p 1,798.00p 1,802.00p 55195
30/12/2015 1,834.00p 1,846.00p 1,812.00p 1,817.00p 127920
29/12/2015 1,832.00p 1,849.00p 1,815.00p 1,847.00p 139027
24/12/2015 1,824.00p 1,837.00p 1,811.71p 1,815.00p 26592
23/12/2015 1,797.00p 1,824.00p 1,789.00p 1,815.00p 155400
22/12/2015 1,788.00p 1,792.00p 1,767.00p 1,777.00p 184498
21/12/2015 1,749.00p 1,788.00p 1,749.00p 1,765.00p 195080
18/12/2015 1,754.00p 1,754.00p 1,731.00p 1,745.00p 473345
17/12/2015 1,774.00p 1,789.00p 1,749.00p 1,750.00p 204357
16/12/2015 1,741.00p 1,757.00p 1,735.00p 1,747.00p 238131
15/12/2015 1,743.00p 1,762.00p 1,733.00p 1,743.00p 196558
14/12/2015 1,750.00p 1,750.00p 1,716.00p 1,721.00p 224524
11/12/2015 1,753.00p 1,755.00p 1,731.00p 1,737.00p 382875
10/12/2015 1,694.00p 1,758.00p 1,680.00p 1,746.00p 227779
09/12/2015 1,727.00p 1,727.00p 1,690.00p 1,690.00p 273040
08/12/2015 1,754.00p 1,754.00p 1,710.00p 1,714.00p 257135
07/12/2015 1,749.00p 1,760.00p 1,739.00p 1,744.00p 155746
04/12/2015 1,747.00p 1,747.00p 1,723.00p 1,734.00p 198056
03/12/2015 1,756.00p 1,772.94p 1,742.00p 1,742.00p 152382
02/12/2015 1,771.00p 1,771.00p 1,742.00p 1,749.00p 206398
01/12/2015 1,787.00p 1,787.00p 1,753.00p 1,758.00p 173030
30/11/2015 1,748.00p 1,791.00p 1,734.00p 1,779.00p 293067
27/11/2015 1,751.00p 1,753.00p 1,738.00p 1,746.00p 142502
26/11/2015 1,736.00p 1,759.00p 1,736.00p 1,752.00p 151074
25/11/2015 1,706.00p 1,724.00p 1,688.00p 1,721.00p 209456
24/11/2015 1,714.00p 1,714.00p 1,692.00p 1,701.00p 273987
23/11/2015 1,710.00p 1,728.00p 1,703.00p 1,713.00p 248016
20/11/2015 1,704.00p 1,735.00p 1,670.00p 1,725.00p 420294
19/11/2015 1,646.00p 1,707.00p 1,645.00p 1,704.00p 455999
18/11/2015 1,645.00p 1,649.00p 1,619.00p 1,649.00p 237486
17/11/2015 1,638.00p 1,653.00p 1,626.00p 1,648.00p 325937
16/11/2015 1,634.00p 1,661.00p 1,608.00p 1,629.00p 351793
13/11/2015 1,688.00p 1,691.00p 1,646.00p 1,653.00p 471778
12/11/2015 1,765.00p 1,765.00p 1,643.00p 1,686.00p 434435
11/11/2015 1,747.00p 1,773.00p 1,744.60p 1,765.00p 137599
10/11/2015 1,776.00p 1,776.14p 1,741.00p 1,756.00p 261146
09/11/2015 1,774.00p 1,797.00p 1,755.00p 1,764.00p 197029
06/11/2015 1,714.00p 1,775.00p 1,714.00p 1,773.00p 311156
05/11/2015 1,735.00p 1,735.00p 1,715.00p 1,725.00p 238519
04/11/2015 1,704.00p 1,744.00p 1,695.04p 1,738.00p 295977
03/11/2015 1,685.00p 1,699.00p 1,677.00p 1,695.00p 735042
02/11/2015 1,663.00p 1,684.00p 1,651.24p 1,680.00p 222472
30/10/2015 1,671.00p 1,671.00p 1,649.00p 1,667.00p 244840
29/10/2015 1,669.00p 1,685.24p 1,658.00p 1,662.00p 220711
28/10/2015 1,687.00p 1,687.00p 1,657.00p 1,664.00p 210576
27/10/2015 1,688.00p 1,698.00p 1,680.00p 1,681.00p 177618
26/10/2015 1,706.00p 1,706.00p 1,693.00p 1,694.00p 172501
23/10/2015 1,692.00p 1,712.30p 1,684.00p 1,703.00p 529485
22/10/2015 1,645.00p 1,690.00p 1,645.00p 1,684.00p 177317
21/10/2015 1,660.00p 1,660.00p 1,635.00p 1,656.00p 506363
20/10/2015 1,669.00p 1,677.00p 1,642.00p 1,649.00p 213691
19/10/2015 1,687.00p 1,687.00p 1,650.00p 1,660.00p 213889
16/10/2015 1,724.00p 1,747.17p 1,658.00p 1,661.00p 409173
15/10/2015 1,728.00p 1,728.00p 1,688.00p 1,714.00p 298077
14/10/2015 1,765.00p 1,766.44p 1,742.00p 1,751.00p 153986
13/10/2015 1,813.00p 1,815.00p 1,763.00p 1,767.00p 211893
12/10/2015 1,811.00p 1,832.00p 1,798.00p 1,807.00p 204618
09/10/2015 1,784.00p 1,816.00p 1,781.00p 1,816.00p 338584
08/10/2015 1,747.00p 1,792.00p 1,747.00p 1,777.00p 300316
07/10/2015 1,750.00p 1,780.00p 1,738.00p 1,772.00p 344457
06/10/2015 1,748.00p 1,748.00p 1,730.00p 1,735.00p 141589
05/10/2015 1,728.00p 1,745.00p 1,726.00p 1,744.00p 172212
02/10/2015 1,699.00p 1,704.00p 1,673.00p 1,696.00p 144003
01/10/2015 1,706.00p 1,715.00p 1,680.00p 1,684.00p 169715
30/09/2015 1,706.00p 1,706.00p 1,682.00p 1,691.00p 1208572
29/09/2015 1,661.00p 1,695.00p 1,661.00p 1,675.00p 677007
28/09/2015 1,714.00p 1,714.00p 1,680.00p 1,685.00p 158614
25/09/2015 1,698.00p 1,716.00p 1,690.00p 1,712.00p 188876
24/09/2015 1,676.00p 1,688.00p 1,662.00p 1,668.00p 285504
23/09/2015 1,670.00p 1,687.00p 1,656.00p 1,684.00p 275890
22/09/2015 1,704.00p 1,715.00p 1,661.00p 1,678.00p 259262
21/09/2015 1,718.00p 1,731.00p 1,693.00p 1,701.00p 174184
18/09/2015 1,757.00p 1,757.00p 1,707.00p 1,717.00p 321085
17/09/2015 1,762.00p 1,765.00p 1,751.16p 1,755.00p 219179
16/09/2015 1,755.00p 1,777.00p 1,748.00p 1,777.00p 157076
15/09/2015 1,761.00p 1,761.00p 1,719.00p 1,751.00p 153711
14/09/2015 1,744.00p 1,763.00p 1,731.00p 1,744.00p 197696
11/09/2015 1,754.00p 1,762.00p 1,726.00p 1,741.00p 174034
10/09/2015 1,764.00p 1,764.00p 1,744.00p 1,753.00p 185202
09/09/2015 1,821.00p 1,821.00p 1,768.00p 1,775.00p 488881
08/09/2015 1,794.00p 1,806.00p 1,783.00p 1,784.00p 186713
07/09/2015 1,808.00p 1,808.00p 1,781.00p 1,787.00p 102630
04/09/2015 1,795.00p 1,809.00p 1,779.00p 1,790.00p 254675
03/09/2015 1,833.00p 1,833.00p 1,797.00p 1,817.00p 208178
02/09/2015 1,829.00p 1,842.00p 1,816.00p 1,816.00p 194086
01/09/2015 1,796.00p 1,832.00p 1,796.00p 1,825.00p 344055
28/08/2015 1,788.00p 1,824.00p 1,782.00p 1,824.00p 153136
27/08/2015 1,788.00p 1,791.00p 1,765.00p 1,790.00p 167515
26/08/2015 1,746.00p 1,769.00p 1,713.00p 1,747.00p 268980
25/08/2015 1,761.00p 1,790.00p 1,746.00p 1,753.00p 329783
24/08/2015 1,774.00p 1,778.96p 1,705.00p 1,737.00p 244926
21/08/2015 1,820.00p 1,835.00p 1,805.00p 1,805.00p 182525
20/08/2015 1,854.00p 1,871.00p 1,839.00p 1,845.00p 306476
19/08/2015 1,894.00p 1,894.00p 1,858.00p 1,860.00p 242572
18/08/2015 1,907.00p 1,911.00p 1,878.00p 1,900.00p 175454
17/08/2015 1,912.00p 1,920.00p 1,898.00p 1,903.00p 192229
14/08/2015 1,912.00p 1,912.00p 1,898.00p 1,905.00p 208118
13/08/2015 1,923.00p 1,928.00p 1,893.00p 1,903.00p 319069
12/08/2015 1,934.00p 1,949.48p 1,882.04p 1,893.00p 217171
11/08/2015 1,963.00p 1,984.00p 1,940.00p 1,945.00p 350700
10/08/2015 1,953.00p 1,968.00p 1,933.00p 1,967.00p 217421
07/08/2015 1,929.00p 1,945.00p 1,927.00p 1,935.00p 254005
06/08/2015 1,944.00p 1,953.00p 1,925.00p 1,940.00p 232540
05/08/2015 1,981.00p 1,981.00p 1,942.00p 1,950.00p 276554
04/08/2015 1,939.00p 1,976.00p 1,930.00p 1,970.00p 472507
03/08/2015 1,943.00p 1,959.00p 1,926.00p 1,934.00p 213318
31/07/2015 1,996.00p 1,996.00p 1,936.00p 1,953.00p 456289
30/07/2015 1,933.00p 2,007.00p 1,902.00p 1,979.00p 405114
29/07/2015 1,955.00p 1,956.00p 1,925.00p 1,948.00p 221294
28/07/2015 1,927.00p 1,939.00p 1,910.00p 1,936.00p 226480
27/07/2015 1,944.00p 1,945.47p 1,921.00p 1,921.00p 216610
24/07/2015 1,965.00p 1,982.00p 1,938.44p 1,939.00p 206032
23/07/2015 1,940.00p 1,987.00p 1,935.00p 1,973.00p 251783
22/07/2015 1,949.00p 1,949.00p 1,918.00p 1,925.00p 221724
21/07/2015 1,968.00p 1,975.00p 1,947.00p 1,954.00p 146108
20/07/2015 1,963.00p 1,980.00p 1,959.15p 1,966.00p 142251
17/07/2015 1,984.00p 1,984.00p 1,962.00p 1,968.00p 177362
16/07/2015 1,974.00p 1,988.00p 1,969.00p 1,978.00p 199111
15/07/2015 2,011.00p 2,016.90p 1,957.00p 1,967.00p 282599
14/07/2015 2,029.00p 2,035.00p 2,004.00p 2,011.00p 239058
13/07/2015 2,027.00p 2,059.00p 2,019.00p 2,026.00p 354467
10/07/2015 2,048.00p 2,048.00p 2,021.00p 2,029.00p 221591
09/07/2015 1,987.00p 2,018.00p 1,968.00p 2,008.00p 324724
08/07/2015 2,015.00p 2,018.00p 1,962.00p 1,965.00p 230834
07/07/2015 2,073.00p 2,077.00p 1,999.15p 2,005.00p 227531
06/07/2015 2,063.00p 2,097.24p 2,056.00p 2,067.00p 264809
03/07/2015 2,123.00p 2,123.00p 2,073.00p 2,078.00p 216973
02/07/2015 2,123.00p 2,134.00p 2,103.00p 2,111.00p 190023
01/07/2015 2,119.00p 2,140.00p 2,104.00p 2,110.00p 177831
30/06/2015 2,093.00p 2,122.00p 2,078.00p 2,110.00p 368424
29/06/2015 2,105.00p 2,120.00p 2,074.00p 2,095.00p 218792
26/06/2015 2,156.00p 2,180.00p 2,142.00p 2,157.00p 200004
25/06/2015 2,152.00p 2,188.00p 2,152.00p 2,179.00p 194080
24/06/2015 2,205.00p 2,222.00p 2,168.00p 2,168.00p 190056
23/06/2015 2,229.00p 2,245.00p 2,207.00p 2,210.00p 188155
22/06/2015 2,213.00p 2,216.00p 2,180.54p 2,212.00p 254377
19/06/2015 2,159.00p 2,191.20p 2,152.00p 2,168.00p 334491
18/06/2015 2,170.00p 2,180.75p 2,113.00p 2,156.00p 247202
17/06/2015 2,159.00p 2,166.00p 2,126.00p 2,139.00p 138236
16/06/2015 2,149.00p 2,160.00p 2,118.00p 2,147.00p 247946
15/06/2015 2,164.00p 2,171.38p 2,140.00p 2,149.00p 152626
12/06/2015 2,211.00p 2,226.00p 2,179.00p 2,189.00p 214983
11/06/2015 2,243.00p 2,269.00p 2,217.00p 2,226.00p 199563
10/06/2015 2,233.00p 2,243.00p 2,204.00p 2,239.00p 182039
09/06/2015 2,203.00p 2,228.00p 2,189.00p 2,225.00p 214671
08/06/2015 2,204.00p 2,213.00p 2,190.00p 2,200.00p 186583
05/06/2015 2,235.00p 2,235.00p 2,199.00p 2,209.00p 184461
04/06/2015 2,278.00p 2,282.00p 2,237.00p 2,244.00p 248423
03/06/2015 2,278.00p 2,304.00p 2,232.00p 2,290.00p 320481
02/06/2015 2,351.00p 2,351.00p 2,315.88p 2,322.00p 158693
01/06/2015 2,340.00p 2,357.00p 2,320.00p 2,332.00p 162805
29/05/2015 2,361.00p 2,375.00p 2,335.00p 2,338.00p 258005
28/05/2015 2,360.00p 2,363.00p 2,339.00p 2,353.00p 156342
27/05/2015 2,335.00p 2,420.00p 2,332.00p 2,394.00p 307351

*Close Price adjusted for both dividends and splits