Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2010 895.50p 900.50p 883.00p 889.00p 72183
19/08/2010 898.50p 898.50p 879.00p 891.00p 125425
18/08/2010 885.50p 898.00p 885.00p 892.00p 116969
17/08/2010 903.00p 912.00p 882.00p 891.50p 336903
16/08/2010 900.50p 900.50p 879.50p 883.00p 124775
13/08/2010 894.50p 913.00p 889.00p 894.00p 136140
12/08/2010 906.50p 906.50p 890.00p 890.50p 140523
11/08/2010 919.00p 933.50p 896.50p 898.00p 462090
10/08/2010 933.50p 940.50p 916.50p 930.50p 108082
09/08/2010 916.00p 935.00p 916.00p 931.50p 69657
06/08/2010 922.50p 932.50p 911.50p 915.50p 82239
05/08/2010 892.50p 917.50p 888.00p 915.00p 104399
04/08/2010 904.00p 910.00p 893.50p 896.50p 87838
03/08/2010 920.00p 925.50p 899.00p 912.50p 157483
02/08/2010 909.50p 938.00p 903.00p 926.50p 186892
30/07/2010 894.50p 906.50p 876.00p 904.50p 195397
29/07/2010 889.50p 903.00p 884.50p 893.00p 143570
28/07/2010 885.50p 895.00p 883.00p 890.50p 143300
27/07/2010 906.50p 906.50p 885.50p 888.50p 159168
26/07/2010 898.50p 898.50p 886.00p 897.50p 92731
23/07/2010 886.00p 897.50p 880.00p 892.00p 423170
22/07/2010 881.00p 885.00p 872.00p 884.50p 376840
21/07/2010 887.00p 889.50p 875.50p 882.50p 275181
20/07/2010 916.50p 936.50p 867.50p 875.50p 417462
19/07/2010 900.50p 914.00p 885.00p 895.00p 225984
16/07/2010 883.00p 949.00p 860.00p 891.50p 530280
15/07/2010 854.50p 855.50p 833.00p 835.50p 125411
14/07/2010 843.00p 864.00p 837.50p 850.50p 482164
13/07/2010 803.50p 836.00p 801.00p 836.00p 157478
12/07/2010 794.00p 800.50p 793.50p 800.00p 105930
09/07/2010 789.00p 798.00p 786.51p 796.50p 392699
08/07/2010 770.50p 795.00p 753.50p 791.50p 159949
07/07/2010 750.50p 764.50p 740.50p 762.00p 125770
06/07/2010 752.50p 770.00p 747.50p 762.00p 206146
05/07/2010 747.50p 752.00p 740.50p 749.00p 118446
02/07/2010 742.00p 754.00p 736.00p 750.50p 334109
01/07/2010 762.00p 762.00p 740.50p 740.50p 129275
30/06/2010 767.50p 797.00p 767.50p 776.00p 192295
29/06/2010 774.50p 786.50p 765.50p 765.50p 111696
28/06/2010 778.50p 788.50p 778.50p 787.50p 85907
25/06/2010 785.00p 794.00p 778.00p 778.50p 126014
24/06/2010 791.00p 796.50p 780.50p 784.00p 222465
23/06/2010 791.00p 802.00p 789.50p 789.50p 197475
22/06/2010 814.50p 814.50p 797.00p 802.00p 170230
21/06/2010 825.00p 828.00p 813.00p 814.50p 202819
18/06/2010 806.50p 825.00p 806.50p 807.50p 708939
17/06/2010 820.50p 827.00p 811.00p 816.50p 68251
16/06/2010 833.50p 833.50p 815.50p 816.00p 74516
15/06/2010 809.00p 828.00p 809.00p 825.00p 94859
14/06/2010 820.00p 820.00p 801.50p 807.50p 167142
11/06/2010 818.50p 820.00p 806.00p 810.00p 73092
10/06/2010 815.50p 830.00p 809.50p 818.00p 169899
09/06/2010 809.50p 820.00p 793.50p 809.50p 217392
08/06/2010 799.00p 804.00p 787.00p 800.00p 202612
07/06/2010 802.00p 809.00p 783.50p 791.50p 103364
04/06/2010 825.50p 825.50p 797.75p 802.00p 153498
03/06/2010 822.00p 824.00p 815.50p 820.00p 174347
02/06/2010 791.50p 800.50p 772.00p 798.50p 141739
01/06/2010 819.50p 819.50p 792.50p 800.00p 195188
28/05/2010 830.00p 833.50p 822.00p 822.00p 302963
27/05/2010 825.50p 825.50p 809.50p 822.50p 225313
26/05/2010 796.00p 820.00p 796.00p 817.00p 274798
25/05/2010 817.00p 822.00p 805.50p 807.50p 151774
24/05/2010 837.50p 848.00p 821.00p 838.00p 144743
21/05/2010 845.00p 852.50p 825.50p 836.00p 198184
20/05/2010 857.50p 869.50p 841.01p 852.00p 453850
19/05/2010 875.50p 876.50p 859.00p 860.00p 209365
18/05/2010 890.50p 890.50p 879.50p 883.00p 124905
17/05/2010 880.00p 891.00p 878.00p 885.00p 147661
14/05/2010 906.00p 928.00p 884.50p 890.00p 153329
13/05/2010 913.50p 923.00p 902.00p 915.00p 114813
12/05/2010 878.50p 911.00p 876.00p 899.00p 244314
11/05/2010 877.00p 885.48p 860.00p 885.00p 160875
10/05/2010 862.50p 889.50p 861.00p 886.00p 136850
07/05/2010 844.50p 859.00p 836.00p 839.50p 318567
06/05/2010 865.00p 888.00p 847.00p 867.50p 307496
05/05/2010 880.50p 880.50p 860.00p 868.50p 174143
04/05/2010 923.00p 923.00p 873.00p 879.50p 237351
30/04/2010 915.50p 923.00p 900.00p 900.50p 162180
29/04/2010 901.50p 915.00p 898.50p 911.00p 190092
28/04/2010 908.00p 914.50p 899.50p 899.50p 234040
27/04/2010 918.00p 922.50p 911.50p 912.50p 159631
26/04/2010 916.00p 922.00p 913.50p 917.00p 189063
23/04/2010 899.00p 920.00p 899.00p 911.00p 213863
22/04/2010 897.00p 908.00p 892.50p 905.00p 173618
21/04/2010 898.00p 915.50p 898.00p 910.00p 160608
20/04/2010 901.00p 911.00p 895.00p 905.00p 245569
19/04/2010 890.00p 900.00p 890.00p 895.00p 98523
16/04/2010 899.50p 909.00p 890.00p 891.50p 147300
15/04/2010 892.00p 911.00p 882.04p 902.50p 218113
14/04/2010 843.00p 889.50p 839.40p 889.00p 566424
13/04/2010 837.50p 843.00p 833.00p 835.50p 45893
12/04/2010 855.50p 855.50p 841.00p 841.00p 36696
09/04/2010 845.00p 853.50p 844.00p 845.00p 43171
08/04/2010 845.50p 845.50p 829.00p 845.00p 322811
07/04/2010 852.00p 856.39p 841.00p 843.50p 47042
06/04/2010 844.00p 857.50p 837.50p 847.50p 138503
01/04/2010 836.00p 837.50p 827.50p 837.50p 232785
31/03/2010 831.00p 836.50p 824.00p 827.50p 812551
30/03/2010 827.50p 829.50p 820.00p 824.00p 48362
29/03/2010 824.50p 826.00p 812.00p 821.00p 165942
26/03/2010 822.50p 830.00p 820.50p 828.00p 70406
25/03/2010 824.50p 830.50p 820.75p 828.50p 64749
24/03/2010 824.00p 830.50p 810.00p 820.00p 148266
23/03/2010 823.00p 823.00p 815.50p 817.50p 71178
22/03/2010 817.50p 824.00p 811.00p 819.50p 69630
19/03/2010 833.50p 845.00p 820.00p 821.00p 426827
18/03/2010 828.50p 835.00p 828.50p 835.00p 96835
17/03/2010 831.50p 831.50p 823.50p 830.50p 154543
16/03/2010 824.50p 830.00p 822.00p 822.00p 51055
15/03/2010 831.00p 831.00p 818.00p 825.00p 76973
12/03/2010 825.50p 837.50p 820.50p 827.00p 55994
11/03/2010 823.00p 835.50p 820.50p 822.00p 146990
10/03/2010 828.50p 834.50p 822.50p 830.50p 101331
09/03/2010 812.50p 834.50p 812.50p 830.00p 122428
08/03/2010 815.00p 822.00p 811.00p 815.00p 127907
05/03/2010 817.00p 819.00p 810.00p 818.50p 171021
04/03/2010 801.50p 816.00p 801.50p 812.50p 146244
03/03/2010 816.50p 817.50p 801.50p 810.00p 352126
02/03/2010 805.50p 824.50p 805.50p 821.50p 144623
01/03/2010 800.00p 809.50p 789.00p 806.00p 146419
26/02/2010 780.00p 795.00p 775.00p 788.00p 497922
25/02/2010 785.00p 797.00p 774.50p 774.50p 602158
24/02/2010 778.50p 792.00p 778.50p 788.50p 284745
23/02/2010 792.00p 792.00p 783.00p 791.50p 539307
22/02/2010 771.50p 795.00p 771.50p 795.00p 187043
19/02/2010 757.00p 783.50p 757.00p 782.50p 90772
18/02/2010 766.00p 773.00p 761.00p 768.00p 56978
17/02/2010 755.00p 767.50p 751.50p 762.00p 117233
16/02/2010 744.00p 751.50p 744.00p 750.00p 50622
15/02/2010 754.50p 754.50p 740.00p 747.50p 131712
12/02/2010 764.50p 764.50p 731.50p 746.00p 133355
11/02/2010 749.50p 765.00p 749.50p 756.00p 213243
10/02/2010 739.50p 744.50p 736.00p 741.00p 149897
09/02/2010 741.00p 744.50p 732.50p 742.00p 80332
08/02/2010 744.00p 744.50p 728.50p 739.50p 129330
05/02/2010 749.50p 749.50p 718.00p 735.00p 198777
04/02/2010 762.50p 762.50p 746.50p 748.00p 96547
03/02/2010 767.50p 778.00p 765.00p 767.50p 66365
02/02/2010 773.00p 780.00p 767.00p 775.00p 93347
01/02/2010 758.00p 770.00p 758.00p 770.00p 135521
29/01/2010 756.00p 766.00p 740.00p 765.00p 197798
28/01/2010 754.50p 756.50p 747.50p 747.50p 111394
27/01/2010 745.00p 760.00p 740.00p 750.00p 324203
26/01/2010 763.50p 764.47p 748.00p 755.00p 226010
25/01/2010 760.00p 775.00p 760.00p 760.00p 216459
22/01/2010 777.00p 778.50p 767.00p 767.50p 207217
21/01/2010 786.50p 791.50p 774.50p 774.50p 134071
20/01/2010 785.50p 792.00p 775.50p 776.00p 170948
19/01/2010 801.50p 801.50p 782.50p 790.00p 105430
18/01/2010 788.00p 802.00p 782.50p 799.00p 142473
15/01/2010 764.00p 800.00p 764.00p 780.50p 364383
14/01/2010 773.50p 774.00p 763.50p 764.00p 198661
13/01/2010 750.50p 766.00p 750.00p 764.00p 258489
12/01/2010 773.50p 773.50p 760.50p 764.50p 210053
11/01/2010 764.00p 778.00p 764.00p 771.00p 162226
08/01/2010 761.00p 771.50p 760.00p 765.00p 280258
07/01/2010 759.50p 767.50p 756.50p 760.00p 94902
06/01/2010 772.50p 772.50p 759.50p 762.50p 94421
05/01/2010 748.00p 763.50p 734.00p 761.50p 159478
04/01/2010 731.00p 752.50p 718.93p 745.00p 113119
31/12/2009 726.50p 738.00p 724.50p 738.00p 29228
30/12/2009 730.00p 733.50p 725.50p 728.50p 67857
29/12/2009 719.00p 742.00p 719.00p 732.00p 122159
24/12/2009 709.50p 716.00p 706.50p 706.50p 3840
23/12/2009 712.00p 720.50p 712.00p 716.00p 53301
22/12/2009 706.50p 720.00p 705.00p 718.00p 109208
21/12/2009 692.50p 705.50p 692.50p 705.00p 61267
18/12/2009 704.50p 704.50p 689.50p 691.50p 284569
17/12/2009 693.50p 703.00p 689.00p 700.00p 219016
16/12/2009 706.50p 717.50p 702.50p 713.50p 247380
15/12/2009 700.50p 707.00p 698.00p 701.50p 226219
14/12/2009 693.50p 707.50p 692.50p 700.50p 249830
11/12/2009 705.00p 711.50p 691.50p 695.00p 390597
10/12/2009 699.00p 709.50p 695.00p 704.50p 223241
09/12/2009 706.00p 706.00p 691.00p 696.00p 253212
08/12/2009 723.00p 731.50p 699.00p 700.50p 529069
07/12/2009 713.00p 732.00p 707.50p 730.00p 281700
04/12/2009 693.00p 715.00p 686.00p 715.00p 281476
03/12/2009 693.00p 698.00p 688.00p 697.00p 253821
02/12/2009 664.00p 694.50p 662.00p 694.50p 670543
01/12/2009 666.00p 670.50p 653.00p 663.50p 741703
30/11/2009 674.00p 677.50p 664.00p 664.00p 365442
27/11/2009 666.00p 681.00p 666.00p 680.00p 228977
26/11/2009 693.00p 702.50p 676.00p 680.00p 154595
25/11/2009 712.50p 716.00p 699.50p 701.00p 499149
24/11/2009 701.00p 709.50p 697.50p 703.00p 269551
23/11/2009 734.00p 734.00p 695.50p 700.00p 697750
20/11/2009 730.00p 734.50p 721.00p 724.00p 140606
19/11/2009 749.50p 752.50p 726.50p 728.00p 328836
18/11/2009 751.00p 763.50p 744.00p 745.50p 201154
17/11/2009 760.00p 760.00p 741.50p 743.00p 127272
16/11/2009 749.50p 760.50p 744.50p 759.00p 109353
13/11/2009 741.50p 748.50p 732.50p 740.00p 222630
12/11/2009 725.50p 741.00p 725.50p 737.50p 212997
11/11/2009 734.50p 737.00p 722.50p 729.50p 168532
10/11/2009 711.50p 732.50p 711.50p 725.00p 316525
09/11/2009 696.50p 710.50p 687.50p 705.50p 248975
06/11/2009 688.50p 697.00p 682.50p 685.50p 242363
05/11/2009 663.00p 691.50p 663.00p 686.50p 319057

*Close Price adjusted for both dividends and splits