Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/01/2013 2,071.00p 2,082.00p 2,046.00p 2,046.00p 169937
07/01/2013 2,105.00p 2,105.00p 2,056.00p 2,080.00p 130949
04/01/2013 2,102.00p 2,110.00p 2,066.00p 2,100.00p 119872
03/01/2013 2,092.00p 2,119.00p 2,085.00p 2,093.00p 185364
02/01/2013 2,053.00p 2,099.00p 2,037.00p 2,088.00p 178103
31/12/2012 1,993.00p 2,049.00p 1,990.00p 2,049.00p 77526
28/12/2012 2,049.00p 2,049.00p 2,015.00p 2,032.00p 61686
27/12/2012 2,038.00p 2,067.00p 2,027.00p 2,031.00p 69797
24/12/2012 2,027.00p 2,050.00p 2,009.00p 2,034.00p 36889
21/12/2012 2,018.00p 2,027.00p 1,977.00p 2,019.00p 378651
20/12/2012 2,034.00p 2,059.00p 2,019.00p 2,050.00p 185397
19/12/2012 2,003.00p 2,061.00p 1,997.00p 2,037.00p 335984
18/12/2012 2,017.00p 2,033.00p 2,002.08p 2,015.00p 251124
17/12/2012 2,033.00p 2,033.00p 1,996.00p 2,006.00p 183508
14/12/2012 2,021.00p 2,035.00p 2,013.00p 2,021.00p 183151
13/12/2012 2,035.00p 2,035.00p 1,994.00p 2,012.00p 339644
12/12/2012 2,063.00p 2,063.00p 2,001.95p 2,015.00p 217409
11/12/2012 2,020.00p 2,031.00p 2,019.00p 2,021.00p 161855
10/12/2012 2,012.00p 2,032.16p 2,003.00p 2,009.00p 203530
07/12/2012 2,011.00p 2,030.00p 2,006.00p 2,030.00p 132703
06/12/2012 1,979.00p 2,028.00p 1,979.00p 2,010.00p 178122
05/12/2012 1,950.00p 1,977.00p 1,934.00p 1,976.00p 174654
04/12/2012 1,956.00p 1,956.00p 1,931.00p 1,938.00p 119455
03/12/2012 1,913.00p 1,978.00p 1,912.00p 1,954.00p 290117
30/11/2012 1,925.00p 1,952.00p 1,920.00p 1,923.00p 222152
29/11/2012 1,894.00p 1,925.00p 1,877.00p 1,918.00p 159748
28/11/2012 1,868.00p 1,898.00p 1,864.00p 1,884.00p 149558
27/11/2012 1,852.00p 1,877.00p 1,845.00p 1,876.00p 141972
26/11/2012 1,861.00p 1,862.00p 1,843.00p 1,854.00p 107765
23/11/2012 1,842.00p 1,861.19p 1,839.00p 1,861.00p 144159
22/11/2012 1,833.00p 1,853.00p 1,825.00p 1,849.00p 184350
21/11/2012 1,810.00p 1,834.00p 1,795.00p 1,819.00p 197382
20/11/2012 1,793.00p 1,808.00p 1,783.40p 1,805.00p 424464
19/11/2012 1,789.00p 1,795.00p 1,784.00p 1,793.00p 274607
16/11/2012 1,801.00p 1,815.00p 1,766.00p 1,773.00p 220979
15/11/2012 1,793.00p 1,802.62p 1,776.00p 1,802.00p 151439
14/11/2012 1,817.00p 1,841.00p 1,807.00p 1,807.00p 249606
13/11/2012 1,805.00p 1,828.00p 1,797.00p 1,821.00p 187190
12/11/2012 1,813.00p 1,832.00p 1,799.00p 1,811.00p 166468
09/11/2012 1,819.00p 1,821.00p 1,786.00p 1,808.00p 174753
08/11/2012 1,823.00p 1,844.00p 1,802.00p 1,808.00p 418120
07/11/2012 1,830.00p 1,849.00p 1,819.00p 1,823.00p 297192
06/11/2012 1,782.00p 1,817.00p 1,769.73p 1,812.00p 181855
05/11/2012 1,811.00p 1,811.00p 1,775.00p 1,783.00p 315492
02/11/2012 1,793.00p 1,840.00p 1,762.00p 1,818.00p 452415
01/11/2012 1,713.00p 1,779.00p 1,713.00p 1,760.00p 330409
31/10/2012 1,719.00p 1,751.00p 1,709.00p 1,728.00p 418126
30/10/2012 1,670.00p 1,728.00p 1,670.00p 1,719.00p 122187
29/10/2012 1,687.00p 1,715.00p 1,685.49p 1,708.00p 141330
26/10/2012 1,718.00p 1,720.00p 1,685.00p 1,703.00p 356457
25/10/2012 1,701.00p 1,728.00p 1,695.00p 1,727.00p 328797
24/10/2012 1,705.00p 1,713.00p 1,692.00p 1,700.00p 356691
23/10/2012 1,718.00p 1,720.00p 1,694.00p 1,701.00p 469598
22/10/2012 1,754.00p 1,759.00p 1,696.00p 1,709.00p 553957
19/10/2012 1,708.00p 1,799.00p 1,702.00p 1,779.00p 957583
18/10/2012 1,555.00p 1,606.00p 1,555.00p 1,594.00p 560004
17/10/2012 1,575.00p 1,585.00p 1,556.00p 1,566.00p 328850
16/10/2012 1,600.00p 1,611.00p 1,585.00p 1,594.00p 312792
15/10/2012 1,556.00p 1,613.00p 1,543.00p 1,600.00p 434354
12/10/2012 1,650.00p 1,650.00p 1,546.00p 1,549.00p 892998
11/10/2012 1,678.00p 1,678.00p 1,654.79p 1,661.00p 349058
10/10/2012 1,736.00p 1,736.00p 1,675.00p 1,678.00p 331923
09/10/2012 1,754.00p 1,754.00p 1,714.00p 1,726.00p 276076
08/10/2012 1,775.00p 1,790.18p 1,727.00p 1,738.00p 323825
05/10/2012 1,755.00p 1,811.00p 1,753.00p 1,800.00p 279945
04/10/2012 1,760.00p 1,772.00p 1,742.00p 1,752.00p 269957
03/10/2012 1,776.00p 1,784.00p 1,745.00p 1,759.00p 223374
02/10/2012 1,792.00p 1,816.00p 1,792.00p 1,795.00p 190075
01/10/2012 1,715.00p 1,816.00p 1,715.00p 1,810.00p 305866
28/09/2012 1,710.00p 1,731.00p 1,695.00p 1,725.00p 369120
27/09/2012 1,731.00p 1,737.00p 1,680.00p 1,692.00p 421271
26/09/2012 1,745.00p 1,746.00p 1,717.00p 1,729.00p 250550
25/09/2012 1,791.00p 1,791.00p 1,760.00p 1,770.00p 390738
24/09/2012 1,821.00p 1,824.00p 1,782.00p 1,789.00p 285199
21/09/2012 1,844.00p 1,847.00p 1,826.00p 1,827.00p 413399
20/09/2012 1,829.00p 1,836.00p 1,812.00p 1,825.00p 201209
19/09/2012 1,823.00p 1,848.00p 1,815.00p 1,840.00p 219097
18/09/2012 1,812.00p 1,838.00p 1,797.00p 1,817.00p 421207
17/09/2012 1,847.00p 1,883.00p 1,837.00p 1,840.00p 185613
14/09/2012 1,838.00p 1,893.00p 1,837.00p 1,866.00p 339821
13/09/2012 1,796.00p 1,811.00p 1,792.00p 1,798.00p 205534
12/09/2012 1,784.00p 1,816.00p 1,778.00p 1,810.00p 166044
11/09/2012 1,798.00p 1,798.00p 1,773.00p 1,793.00p 139621
10/09/2012 1,808.00p 1,813.00p 1,792.00p 1,800.00p 162125
07/09/2012 1,752.00p 1,805.00p 1,740.00p 1,799.00p 241404
06/09/2012 1,702.00p 1,761.00p 1,701.00p 1,759.00p 182819
05/09/2012 1,693.00p 1,705.89p 1,680.00p 1,691.00p 184556
04/09/2012 1,752.00p 1,752.00p 1,683.00p 1,693.00p 278538
03/09/2012 1,710.00p 1,758.00p 1,710.00p 1,732.00p 146404
31/08/2012 1,687.00p 1,735.00p 1,679.00p 1,729.00p 244860
30/08/2012 1,675.00p 1,690.00p 1,670.00p 1,679.00p 128477
29/08/2012 1,677.00p 1,686.00p 1,661.00p 1,685.00p 180624
28/08/2012 1,699.00p 1,699.00p 1,663.00p 1,665.00p 166982
24/08/2012 1,675.00p 1,704.00p 1,675.00p 1,695.00p 154747
23/08/2012 1,724.00p 1,725.00p 1,709.00p 1,711.00p 151172
22/08/2012 1,730.00p 1,730.00p 1,694.00p 1,709.00p 307938
21/08/2012 1,730.00p 1,755.00p 1,716.60p 1,743.00p 221600
20/08/2012 1,752.00p 1,776.00p 1,729.00p 1,730.00p 262417
17/08/2012 1,732.00p 1,764.00p 1,728.00p 1,748.00p 243822
16/08/2012 1,657.00p 1,742.00p 1,657.00p 1,730.00p 335525
15/08/2012 1,662.00p 1,675.00p 1,649.00p 1,658.00p 317033
14/08/2012 1,635.00p 1,666.00p 1,635.00p 1,663.00p 257882
13/08/2012 1,653.00p 1,658.00p 1,631.00p 1,635.00p 110069
10/08/2012 1,645.00p 1,660.00p 1,628.00p 1,653.00p 157257
09/08/2012 1,639.00p 1,656.00p 1,623.00p 1,656.00p 209890
08/08/2012 1,635.00p 1,640.00p 1,614.00p 1,624.00p 168005
07/08/2012 1,624.00p 1,654.00p 1,616.00p 1,645.00p 384436
06/08/2012 1,579.00p 1,629.00p 1,579.00p 1,621.00p 181387
03/08/2012 1,515.00p 1,591.00p 1,501.00p 1,579.00p 221147
02/08/2012 1,565.00p 1,565.00p 1,506.00p 1,506.00p 253060
01/08/2012 1,549.00p 1,569.00p 1,548.00p 1,561.00p 195606
31/07/2012 1,575.00p 1,594.00p 1,547.00p 1,547.00p 272992
30/07/2012 1,591.00p 1,591.00p 1,546.00p 1,568.00p 139899
27/07/2012 1,505.00p 1,578.00p 1,505.00p 1,566.00p 324490
26/07/2012 1,484.00p 1,531.37p 1,476.00p 1,509.00p 300489
25/07/2012 1,494.00p 1,494.00p 1,468.00p 1,486.00p 263282
24/07/2012 1,538.00p 1,538.00p 1,478.00p 1,479.00p 280487
23/07/2012 1,537.00p 1,552.00p 1,499.00p 1,501.00p 300591
20/07/2012 1,552.00p 1,563.00p 1,548.00p 1,558.00p 328342
19/07/2012 1,489.00p 1,567.00p 1,489.00p 1,559.00p 340619
18/07/2012 1,470.00p 1,489.00p 1,463.00p 1,489.00p 120441
17/07/2012 1,481.00p 1,481.00p 1,454.00p 1,466.00p 359901
16/07/2012 1,470.00p 1,480.00p 1,454.00p 1,480.00p 224324
13/07/2012 1,476.00p 1,476.00p 1,455.00p 1,463.00p 311940
12/07/2012 1,490.00p 1,496.00p 1,454.00p 1,459.00p 195242
11/07/2012 1,541.00p 1,542.00p 1,481.00p 1,494.00p 283555
10/07/2012 1,514.00p 1,548.00p 1,496.00p 1,537.00p 413072
09/07/2012 1,529.00p 1,531.00p 1,495.00p 1,500.00p 205007
06/07/2012 1,569.00p 1,569.00p 1,528.00p 1,535.00p 132260
05/07/2012 1,580.00p 1,597.00p 1,554.00p 1,568.00p 180533
04/07/2012 1,588.00p 1,597.22p 1,566.00p 1,584.00p 91918
03/07/2012 1,562.00p 1,604.00p 1,561.00p 1,596.00p 301846
02/07/2012 1,546.00p 1,570.31p 1,534.00p 1,550.00p 267724
29/06/2012 1,491.00p 1,537.00p 1,479.00p 1,532.00p 543335
28/06/2012 1,495.00p 1,506.00p 1,446.00p 1,461.00p 418923
27/06/2012 1,483.00p 1,498.15p 1,474.00p 1,498.00p 329579
26/06/2012 1,498.00p 1,505.00p 1,463.00p 1,468.00p 246057
25/06/2012 1,498.00p 1,511.20p 1,492.00p 1,498.00p 215902
22/06/2012 1,556.00p 1,560.00p 1,508.00p 1,510.00p 235746
21/06/2012 1,543.00p 1,600.00p 1,533.00p 1,576.00p 493403
20/06/2012 1,493.00p 1,556.00p 1,473.00p 1,556.00p 361771
19/06/2012 1,466.00p 1,501.00p 1,466.00p 1,495.00p 257728
18/06/2012 1,467.00p 1,470.00p 1,423.00p 1,470.00p 341150
15/06/2012 1,447.00p 1,473.00p 1,426.14p 1,427.00p 876194
14/06/2012 1,470.00p 1,471.00p 1,434.00p 1,435.00p 410983
13/06/2012 1,534.00p 1,546.00p 1,452.00p 1,467.00p 447977
12/06/2012 1,545.00p 1,547.00p 1,504.00p 1,525.00p 258343
11/06/2012 1,572.00p 1,592.00p 1,542.00p 1,543.00p 196036
08/06/2012 1,569.00p 1,578.00p 1,533.00p 1,543.00p 450540
07/06/2012 1,583.00p 1,602.00p 1,565.00p 1,586.00p 332899
06/06/2012 1,570.00p 1,596.00p 1,557.00p 1,567.00p 738138
01/06/2012 1,606.00p 1,615.00p 1,521.00p 1,529.00p 296757
31/05/2012 1,616.00p 1,643.00p 1,598.00p 1,606.00p 300842
30/05/2012 1,661.00p 1,676.00p 1,612.00p 1,618.00p 284024
29/05/2012 1,646.00p 1,710.00p 1,646.00p 1,705.00p 333747
28/05/2012 1,628.00p 1,651.00p 1,610.89p 1,640.00p 171751
25/05/2012 1,629.00p 1,645.00p 1,603.00p 1,608.00p 255356
24/05/2012 1,631.00p 1,631.00p 1,590.00p 1,617.00p 379269
23/05/2012 1,626.00p 1,629.00p 1,602.00p 1,605.00p 332456
22/05/2012 1,632.00p 1,642.00p 1,620.00p 1,642.00p 475994
21/05/2012 1,623.00p 1,637.00p 1,608.00p 1,613.00p 438655
18/05/2012 1,670.00p 1,670.00p 1,614.00p 1,618.00p 371204
17/05/2012 1,722.00p 1,735.00p 1,675.00p 1,679.00p 371345
16/05/2012 1,731.00p 1,740.00p 1,712.00p 1,712.00p 319899
15/05/2012 1,756.00p 1,784.00p 1,736.00p 1,755.00p 404255
14/05/2012 1,770.00p 1,777.00p 1,730.00p 1,755.00p 286735
11/05/2012 1,767.00p 1,801.00p 1,767.00p 1,796.00p 199579
10/05/2012 1,743.00p 1,787.00p 1,720.00p 1,784.00p 341669
09/05/2012 1,786.00p 1,788.00p 1,694.00p 1,725.00p 577973
08/05/2012 1,803.00p 1,875.00p 1,771.00p 1,776.00p 906583
04/05/2012 1,890.00p 1,891.00p 1,804.00p 1,814.00p 428209
03/05/2012 1,901.00p 1,909.33p 1,883.00p 1,902.00p 304179
02/05/2012 1,909.00p 1,925.00p 1,891.00p 1,902.00p 440527
01/05/2012 1,877.00p 1,894.00p 1,871.00p 1,890.00p 117176
30/04/2012 1,886.00p 1,906.00p 1,867.00p 1,886.00p 418845
27/04/2012 1,832.00p 1,872.00p 1,830.00p 1,866.00p 312896
26/04/2012 1,872.00p 1,881.00p 1,834.00p 1,857.00p 309996
25/04/2012 1,820.00p 1,875.00p 1,810.95p 1,874.00p 811034
24/04/2012 1,803.00p 1,828.00p 1,793.00p 1,810.00p 293409
23/04/2012 1,826.00p 1,828.00p 1,769.00p 1,786.00p 325363
20/04/2012 1,860.00p 1,867.68p 1,819.00p 1,840.00p 451482
19/04/2012 1,831.00p 1,893.91p 1,831.00p 1,857.00p 500742
18/04/2012 1,835.00p 1,845.00p 1,815.00p 1,830.00p 383291
17/04/2012 1,808.00p 1,845.00p 1,808.00p 1,834.00p 353780
16/04/2012 1,793.00p 1,836.00p 1,783.00p 1,818.00p 332794
13/04/2012 1,785.00p 1,824.00p 1,773.00p 1,802.00p 454050
12/04/2012 1,750.00p 1,803.00p 1,750.00p 1,793.00p 546925
11/04/2012 1,713.00p 1,760.00p 1,712.00p 1,751.00p 427857
10/04/2012 1,764.00p 1,774.42p 1,724.00p 1,724.00p 596965
05/04/2012 1,774.00p 1,802.00p 1,760.00p 1,790.00p 277114
04/04/2012 1,825.00p 1,825.00p 1,771.00p 1,775.00p 517460
03/04/2012 1,841.00p 1,858.00p 1,823.00p 1,837.00p 482726
02/04/2012 1,803.00p 1,847.00p 1,796.00p 1,837.00p 433035
30/03/2012 1,751.00p 1,807.00p 1,745.00p 1,803.00p 744985
29/03/2012 1,813.00p 1,813.00p 1,743.00p 1,743.00p 567230
28/03/2012 1,834.00p 1,846.00p 1,808.00p 1,813.00p 403320
27/03/2012 1,834.00p 1,856.00p 1,821.00p 1,835.00p 410328
26/03/2012 1,760.00p 1,831.00p 1,752.00p 1,824.00p 353244
23/03/2012 1,775.00p 1,784.00p 1,742.00p 1,759.00p 389683
22/03/2012 1,753.00p 1,783.00p 1,736.00p 1,776.00p 400178

*Close Price adjusted for both dividends and splits