Spectris (SXS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2022 2,666.00p 2,730.00p 2,660.00p 2,702.00p 317296
30/06/2022 2,743.00p 2,744.00p 2,677.16p 2,711.00p 336094
29/06/2022 2,782.00p 2,795.00p 2,766.00p 2,780.00p 210024
28/06/2022 2,842.00p 2,881.00p 2,807.00p 2,822.00p 518291
27/06/2022 2,857.00p 2,918.00p 2,844.00p 2,861.00p 288848
24/06/2022 2,848.00p 2,895.67p 2,836.00p 2,863.00p 418787
23/06/2022 2,822.00p 2,873.00p 2,822.00p 2,827.00p 235212
22/06/2022 2,841.00p 2,890.00p 2,794.00p 2,869.00p 534928
21/06/2022 2,856.00p 2,936.00p 2,851.00p 2,885.00p 664136
20/06/2022 2,808.00p 2,907.00p 2,808.00p 2,876.00p 234396
17/06/2022 2,792.00p 2,864.00p 2,772.00p 2,811.00p 800030
16/06/2022 2,831.00p 2,876.00p 2,753.00p 2,761.00p 511643
15/06/2022 2,866.00p 2,908.00p 2,843.00p 2,896.00p 346028
14/06/2022 2,885.00p 2,900.00p 2,798.00p 2,836.00p 399492
13/06/2022 2,945.00p 2,946.00p 2,830.00p 2,851.00p 374893
10/06/2022 3,027.00p 3,037.00p 2,965.00p 2,965.00p 297029
09/06/2022 2,982.00p 3,077.00p 2,982.00p 3,040.00p 293351
08/06/2022 3,048.00p 3,052.74p 3,010.00p 3,024.00p 240964
07/06/2022 3,037.00p 3,052.00p 2,998.00p 3,033.00p 609912
06/06/2022 3,009.00p 3,072.00p 3,002.00p 3,049.00p 594887
01/06/2022 3,025.00p 3,032.00p 2,976.00p 2,985.00p 275813
31/05/2022 3,001.00p 3,037.00p 2,990.00p 3,018.00p 396397
27/05/2022 2,986.00p 3,043.00p 2,949.00p 3,036.00p 308405
26/05/2022 2,891.00p 2,992.00p 2,880.00p 2,976.00p 325749
25/05/2022 3,038.00p 3,052.00p 2,881.00p 2,881.00p 504731
24/05/2022 2,985.00p 3,052.00p 2,982.00p 3,043.00p 311786
23/05/2022 3,010.00p 3,045.00p 2,979.00p 3,027.00p 359445
20/05/2022 2,942.00p 3,038.00p 2,936.00p 2,976.00p 475503
19/05/2022 3,037.00p 3,044.00p 2,857.00p 2,943.00p 469737
18/05/2022 3,017.00p 3,047.00p 2,979.00p 2,980.00p 349971
17/05/2022 2,988.00p 3,046.00p 2,976.00p 3,024.00p 299714
16/05/2022 3,014.00p 3,049.00p 2,968.00p 2,978.00p 311128
13/05/2022 2,996.00p 3,037.00p 2,975.00p 3,034.00p 308986
12/05/2022 2,844.00p 2,988.00p 2,843.00p 2,959.00p 517982
11/05/2022 2,897.00p 2,953.00p 2,897.00p 2,915.00p 676061
10/05/2022 2,863.00p 2,956.00p 2,850.00p 2,907.00p 718901
09/05/2022 2,897.00p 2,908.00p 2,842.00p 2,843.00p 424139
06/05/2022 2,965.00p 3,004.00p 2,919.00p 2,919.00p 984299
05/05/2022 3,014.00p 3,055.00p 2,975.00p 2,975.00p 713814
04/05/2022 2,941.00p 2,978.00p 2,930.00p 2,952.00p 550087
03/05/2022 2,936.00p 2,981.00p 2,928.00p 2,941.00p 1247220
29/04/2022 2,906.00p 2,973.00p 2,886.00p 2,950.00p 717359
28/04/2022 2,705.00p 2,912.00p 2,705.00p 2,912.00p 1034169
27/04/2022 2,669.00p 2,674.00p 2,599.00p 2,668.00p 321997
26/04/2022 2,811.00p 2,821.00p 2,715.00p 2,730.00p 116502
25/04/2022 2,636.00p 2,730.00p 2,636.00p 2,730.00p 434681
22/04/2022 2,665.00p 2,739.57p 2,659.00p 2,720.00p 360009
21/04/2022 2,682.00p 2,724.00p 2,650.00p 2,706.00p 443186
20/04/2022 2,634.00p 2,696.00p 2,608.00p 2,673.00p 1153694
19/04/2022 2,640.00p 2,673.00p 2,570.00p 2,632.00p 526823
14/04/2022 2,499.00p 2,536.00p 2,489.00p 2,515.00p 241619
13/04/2022 2,471.00p 2,516.00p 2,467.00p 2,508.00p 225511
12/04/2022 2,457.00p 2,520.00p 2,446.00p 2,498.00p 252188
11/04/2022 2,536.00p 2,536.00p 2,463.00p 2,474.00p 340083
08/04/2022 2,502.00p 2,546.00p 2,490.02p 2,538.00p 1239105
07/04/2022 2,500.00p 2,519.00p 2,468.00p 2,501.00p 436480
06/04/2022 2,525.00p 2,531.00p 2,468.00p 2,484.00p 473598
05/04/2022 2,536.00p 2,553.00p 2,518.00p 2,525.00p 324027
04/04/2022 2,558.00p 2,572.58p 2,522.00p 2,547.00p 483711
01/04/2022 2,620.00p 2,620.00p 2,531.00p 2,531.00p 332748
31/03/2022 2,637.00p 2,669.00p 2,580.00p 2,599.00p 359211
30/03/2022 2,656.00p 2,692.00p 2,602.00p 2,624.00p 421365
29/03/2022 2,652.00p 2,713.00p 2,647.00p 2,699.00p 241874
28/03/2022 2,614.00p 2,662.00p 2,563.00p 2,652.00p 307299
25/03/2022 2,632.00p 2,632.00p 2,572.00p 2,591.00p 250941
24/03/2022 2,594.00p 2,620.00p 2,561.00p 2,614.00p 207712
23/03/2022 2,633.00p 2,673.00p 2,601.00p 2,608.00p 161644
22/03/2022 2,717.00p 2,717.00p 2,640.00p 2,655.00p 232732
21/03/2022 2,724.00p 2,724.00p 2,631.00p 2,668.00p 241545
18/03/2022 2,691.00p 2,707.00p 2,616.00p 2,697.00p 722372
17/03/2022 2,725.00p 2,725.00p 2,619.00p 2,683.00p 390633
16/03/2022 2,637.00p 2,730.00p 2,602.00p 2,696.00p 885655
15/03/2022 2,656.00p 2,661.00p 2,565.00p 2,580.00p 437611
14/03/2022 2,693.00p 2,696.00p 2,617.00p 2,675.00p 336076
11/03/2022 2,651.00p 2,744.00p 2,621.00p 2,656.00p 437640
10/03/2022 2,655.00p 2,693.00p 2,599.00p 2,620.00p 239408
09/03/2022 2,649.00p 2,682.00p 2,594.00p 2,642.00p 480976
08/03/2022 2,515.00p 2,617.00p 2,515.00p 2,590.00p 606915
07/03/2022 2,400.00p 2,572.00p 2,371.00p 2,557.00p 646810
04/03/2022 2,518.00p 2,565.00p 2,425.00p 2,458.00p 527130
03/03/2022 2,720.00p 2,769.00p 2,577.00p 2,577.00p 797206
02/03/2022 2,640.00p 2,783.00p 2,614.00p 2,755.00p 890761
01/03/2022 2,770.00p 2,786.00p 2,692.00p 2,700.00p 835524
28/02/2022 3,028.00p 3,162.00p 2,679.00p 2,806.00p 872433
25/02/2022 3,055.00p 3,084.00p 2,991.00p 3,084.00p 597087
24/02/2022 3,161.00p 3,177.00p 2,954.00p 3,021.00p 416930
23/02/2022 3,213.00p 3,278.00p 3,211.00p 3,242.00p 243810
22/02/2022 3,106.00p 3,228.00p 3,100.00p 3,202.00p 271473
21/02/2022 3,245.00p 3,245.00p 3,136.00p 3,140.00p 276730
18/02/2022 3,282.00p 3,282.00p 3,206.00p 3,213.00p 208457
17/02/2022 3,298.00p 3,325.00p 3,230.00p 3,240.00p 186829
16/02/2022 3,336.00p 3,362.00p 3,285.00p 3,298.00p 265457
15/02/2022 3,246.00p 3,347.00p 3,246.00p 3,321.00p 239164
14/02/2022 3,301.00p 3,309.00p 3,217.00p 3,282.00p 199434
11/02/2022 3,363.00p 3,400.00p 3,334.00p 3,367.00p 123949
10/02/2022 3,405.00p 3,417.00p 3,355.00p 3,367.00p 109321
09/02/2022 3,361.00p 3,430.00p 3,361.00p 3,412.00p 161135
08/02/2022 3,356.00p 3,386.00p 3,320.00p 3,339.00p 152598
07/02/2022 3,389.00p 3,409.00p 3,354.00p 3,379.00p 158864
04/02/2022 3,375.00p 3,400.00p 3,341.00p 3,374.00p 187370
03/02/2022 3,428.00p 3,436.00p 3,376.00p 3,376.00p 134573
02/02/2022 3,392.00p 3,472.00p 3,392.00p 3,443.00p 153943
01/02/2022 3,403.00p 3,444.00p 3,377.00p 3,393.00p 154189
31/01/2022 3,322.00p 3,377.00p 3,299.00p 3,366.00p 231531
28/01/2022 3,313.00p 3,313.00p 3,257.00p 3,297.00p 364674
27/01/2022 3,252.00p 3,337.00p 3,242.00p 3,310.00p 224637
26/01/2022 3,285.00p 3,351.00p 3,283.00p 3,310.00p 190413
25/01/2022 3,309.00p 3,314.00p 3,225.00p 3,269.00p 252482
24/01/2022 3,460.00p 3,506.00p 3,286.00p 3,296.00p 212349
21/01/2022 3,448.00p 3,502.00p 3,448.00p 3,490.00p 246621
20/01/2022 3,486.00p 3,528.00p 3,459.00p 3,523.00p 189167
19/01/2022 3,448.00p 3,527.00p 3,448.00p 3,474.00p 390805
18/01/2022 3,498.00p 3,503.00p 3,441.61p 3,494.00p 205998
17/01/2022 3,503.00p 3,531.00p 3,472.00p 3,517.00p 342448
14/01/2022 3,550.00p 3,580.40p 3,462.00p 3,462.00p 175530
13/01/2022 3,646.00p 3,646.00p 3,600.00p 3,600.00p 328633
12/01/2022 3,625.00p 3,641.00p 3,587.00p 3,637.00p 142127
10/01/2022 3,662.00p 3,662.00p 3,527.00p 3,541.00p 341586
07/01/2022 3,643.00p 3,665.00p 3,604.00p 3,651.00p 386040
06/01/2022 3,661.00p 3,686.00p 3,634.00p 3,657.00p 335675
05/01/2022 3,673.00p 3,724.00p 3,672.00p 3,703.00p 187875
04/01/2022 3,703.00p 3,731.00p 3,609.00p 3,689.00p 253136
31/12/2021 3,656.00p 3,671.00p 3,646.49p 3,658.00p 38880
30/12/2021 3,704.00p 3,714.00p 3,665.00p 3,665.00p 72542
29/12/2021 3,676.00p 3,759.00p 3,676.00p 3,704.00p 203959
28/12/2021 3,644.00p 3,668.00p 3,644.00p 3,661.00p 18691
27/12/2021 3,644.00p 3,668.00p 3,644.00p 3,661.00p 18691
24/12/2021 3,644.00p 3,668.00p 3,644.00p 3,661.00p 18033
23/12/2021 3,674.00p 3,682.00p 3,634.00p 3,668.00p 93770
22/12/2021 3,601.00p 3,642.00p 3,586.00p 3,628.00p 307295
21/12/2021 3,583.00p 3,630.00p 3,572.00p 3,601.00p 267116
20/12/2021 3,524.00p 3,558.00p 3,507.00p 3,558.00p 129484
17/12/2021 3,532.00p 3,585.00p 3,532.00p 3,573.00p 458975
16/12/2021 3,676.00p 3,676.00p 3,600.00p 3,600.00p 693462
15/12/2021 3,581.00p 3,626.00p 3,546.00p 3,600.00p 390720
14/12/2021 3,657.00p 3,657.00p 3,551.00p 3,551.00p 267047
13/12/2021 3,666.00p 3,725.52p 3,629.00p 3,629.00p 174318
10/12/2021 3,634.00p 3,634.00p 3,581.00p 3,599.00p 181342
09/12/2021 3,625.00p 3,628.00p 3,585.00p 3,619.00p 183518
08/12/2021 3,603.00p 3,645.00p 3,586.00p 3,607.00p 681999
07/12/2021 3,578.00p 3,614.00p 3,566.00p 3,600.00p 310746
06/12/2021 3,541.00p 3,556.00p 3,518.00p 3,553.00p 139517
03/12/2021 3,538.00p 3,563.00p 3,516.00p 3,516.00p 263815
02/12/2021 3,517.00p 3,538.00p 3,500.00p 3,510.00p 130556
01/12/2021 3,528.00p 3,569.00p 3,496.00p 3,569.00p 157949
30/11/2021 3,516.00p 3,552.00p 3,484.00p 3,503.00p 330022
29/11/2021 3,572.00p 3,600.00p 3,535.00p 3,559.00p 183975
26/11/2021 3,510.00p 3,557.00p 3,493.00p 3,523.00p 376908
25/11/2021 3,566.00p 3,602.00p 3,459.00p 3,601.00p 281228
24/11/2021 3,706.00p 3,729.00p 3,659.00p 3,671.00p 256194
23/11/2021 3,711.00p 3,740.00p 3,665.00p 3,679.00p 467414
22/11/2021 3,851.00p 3,851.00p 3,750.00p 3,761.00p 191091
19/11/2021 3,775.00p 3,824.00p 3,770.00p 3,795.00p 206558
18/11/2021 3,758.00p 3,800.00p 3,753.00p 3,768.00p 209530
17/11/2021 3,803.00p 3,831.00p 3,771.00p 3,771.00p 315379
16/11/2021 3,936.00p 3,944.00p 3,819.00p 3,819.00p 612955
15/11/2021 3,880.00p 3,952.00p 3,866.00p 3,921.00p 650015
12/11/2021 3,836.00p 3,870.00p 3,791.00p 3,870.00p 278879
11/11/2021 3,786.00p 3,847.00p 3,763.00p 3,836.00p 374599
10/11/2021 3,774.00p 3,781.00p 3,751.00p 3,751.00p 504477
09/11/2021 3,770.00p 3,817.00p 3,732.29p 3,765.00p 800992
08/11/2021 3,725.00p 3,769.00p 3,707.00p 3,769.00p 748751
05/11/2021 3,774.00p 3,790.50p 3,729.00p 3,730.00p 341839
04/11/2021 3,656.00p 3,864.00p 3,656.00p 3,773.00p 509014
03/11/2021 3,744.00p 3,757.00p 3,723.00p 3,724.00p 267251
02/11/2021 3,736.00p 3,760.00p 3,729.00p 3,730.00p 171629
01/11/2021 3,876.00p 3,876.00p 3,735.21p 3,747.00p 145813
29/10/2021 3,740.00p 3,789.00p 3,733.00p 3,764.00p 279830
28/10/2021 3,744.00p 3,785.70p 3,727.78p 3,772.00p 178240
27/10/2021 3,723.00p 3,776.00p 3,723.00p 3,749.00p 126595
26/10/2021 3,724.00p 3,769.00p 3,724.00p 3,761.00p 105070
25/10/2021 3,833.00p 3,833.00p 3,725.00p 3,737.00p 141066
22/10/2021 3,690.00p 3,802.00p 3,690.00p 3,759.00p 154676
21/10/2021 3,758.00p 3,790.00p 3,704.00p 3,768.00p 225717
20/10/2021 3,665.00p 3,745.00p 3,665.00p 3,729.00p 181752
19/10/2021 3,725.00p 3,740.00p 3,687.00p 3,724.00p 284871
18/10/2021 3,755.00p 3,755.00p 3,698.00p 3,704.00p 206033
15/10/2021 3,802.00p 3,802.00p 3,742.00p 3,772.00p 378286
14/10/2021 3,758.00p 3,758.00p 3,695.00p 3,752.00p 265264
13/10/2021 3,638.00p 3,706.00p 3,622.00p 3,704.00p 286134
12/10/2021 3,623.00p 3,659.00p 3,601.00p 3,640.00p 201778
11/10/2021 3,646.00p 3,651.00p 3,600.00p 3,651.00p 211400
08/10/2021 3,707.00p 3,720.00p 3,628.00p 3,639.00p 305719
07/10/2021 3,769.00p 3,781.00p 3,691.00p 3,703.00p 530673
06/10/2021 3,816.00p 3,827.00p 3,710.00p 3,747.00p 445048
05/10/2021 3,766.00p 3,837.00p 3,758.00p 3,837.00p 519207
04/10/2021 3,825.00p 3,871.00p 3,753.27p 3,755.00p 436016
01/10/2021 3,880.00p 3,880.00p 3,820.00p 3,861.00p 226845
30/09/2021 3,970.00p 3,970.00p 3,870.00p 3,871.00p 531552
29/09/2021 3,821.00p 3,985.00p 3,821.00p 3,911.00p 341144
28/09/2021 3,952.00p 3,978.03p 3,861.00p 3,898.00p 422808
27/09/2021 4,167.00p 4,167.00p 3,961.00p 3,979.00p 340078
24/09/2021 4,070.00p 4,094.00p 4,031.00p 4,047.00p 307729
23/09/2021 4,070.00p 4,128.00p 4,067.00p 4,083.00p 232877
22/09/2021 4,021.00p 4,077.50p 4,021.00p 4,062.00p 243805
21/09/2021 3,933.00p 4,041.00p 3,925.94p 4,010.00p 378615
20/09/2021 4,049.00p 4,049.00p 3,880.00p 3,905.00p 288930
17/09/2021 4,051.00p 4,051.00p 3,966.00p 3,973.00p 692186
16/09/2021 3,878.00p 3,990.00p 3,878.00p 3,955.00p 477278
15/09/2021 3,990.00p 4,018.00p 3,948.00p 3,948.00p 311102

*Close Price adjusted for both dividends and splits