• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    More On SXS.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Spectris plc (SXS.L)

    -LSE
    2,075.00 Down 29.00(1.38%) Dec 24, 7:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 11, 20122,020.002,031.002,019.002,021.00162,8001,921.95
    Dec 10, 20122,012.002,032.162,003.002,009.00203,5001,910.54
    Dec 7, 20122,011.002,030.002,006.002,030.00132,7001,930.51
    Dec 6, 20121,979.002,028.001,979.002,010.00178,8001,911.49
    Dec 5, 20121,950.001,977.001,934.001,976.00174,6001,879.16
    Dec 4, 20121,956.001,956.001,931.001,938.00119,4001,843.02
    Dec 3, 20121,913.001,978.001,912.001,954.00290,1001,858.24
    Nov 30, 20121,925.001,952.001,920.001,923.00222,1001,828.76
    Nov 29, 20121,894.001,925.001,877.001,918.00159,7001,824.00
    Nov 28, 20121,868.001,898.001,864.001,884.00149,5001,791.67
    Nov 27, 20121,852.001,877.001,845.001,876.00141,9001,784.06
    Nov 26, 20121,861.001,862.001,843.001,854.00108,1001,763.14
    Nov 23, 20121,842.001,861.191,839.001,861.00144,1001,769.80
    Nov 22, 20121,833.001,853.001,825.001,849.00184,3001,758.38
    Nov 21, 20121,810.001,834.001,795.001,819.00197,3001,729.85
    Nov 20, 20121,793.001,808.001,783.401,805.00425,5001,716.54
    Nov 19, 20121,789.001,795.001,784.001,793.00274,7001,705.13
    Nov 16, 20121,801.001,815.001,766.001,773.00220,9001,686.11
    Nov 15, 20121,793.001,802.621,776.001,802.00151,4001,713.69
    Nov 14, 20121,817.001,841.001,807.001,807.00252,0001,718.44
    Nov 13, 20121,805.001,828.001,797.001,821.00187,1001,731.76
    Nov 12, 20121,813.001,832.001,799.001,811.00166,8001,722.25
    Nov 9, 20121,819.001,821.001,786.001,808.00174,8001,719.39
    Nov 8, 20121,823.001,844.001,802.001,808.00418,9001,719.39
    Nov 7, 20121,830.001,849.001,819.001,823.00415,6001,733.66
    Nov 6, 20121,782.001,817.001,769.731,812.00181,8001,723.20
    Nov 5, 20121,811.001,811.001,775.001,783.00315,9001,695.62
    Nov 2, 20121,793.001,840.001,762.001,818.00453,6001,728.90
    Nov 1, 20121,713.001,779.001,713.001,760.00330,5001,673.75
    Oct 31, 20121,719.001,751.001,709.001,728.00418,4001,643.31
    Oct 30, 20121,670.001,728.001,670.001,719.00122,1001,634.75
    Oct 29, 20121,687.001,715.001,685.491,708.00141,3001,624.29
    Oct 26, 20121,718.001,720.001,685.001,703.00356,4001,619.54
    Oct 25, 20121,701.001,728.001,695.001,727.00328,7001,642.36
    Oct 24, 20121,705.001,713.001,692.001,700.00356,6001,616.69
    Oct 23, 20121,718.001,720.001,694.001,701.00469,7001,617.64
    Oct 22, 20121,754.001,759.001,696.001,709.00553,9001,625.24
    Oct 19, 20121,708.001,799.001,702.001,779.00958,5001,691.81
    Oct 18, 20121,555.001,606.001,555.001,594.00560,8001,515.88
    Oct 17, 20121,575.001,585.001,556.001,566.00328,8001,489.25
    Oct 17, 201213.50 Dividend
    Oct 16, 20121,600.001,611.001,585.001,594.00312,7001,503.04
    Oct 15, 20121,556.001,613.001,543.001,600.00434,3001,508.70
    Oct 12, 20121,650.001,650.001,546.001,549.00892,9001,460.61
    Oct 11, 20121,678.001,678.001,654.791,661.00349,1001,566.22
    Oct 10, 20121,736.001,736.001,675.001,678.00331,9001,582.25
    Oct 9, 20121,754.001,754.001,714.001,726.00276,0001,627.51
    Oct 8, 20121,775.001,790.181,727.001,738.00323,8001,638.83
    Oct 5, 20121,755.001,811.001,753.001,800.00279,9001,697.29
    Oct 4, 20121,760.001,772.001,742.001,752.00269,9001,652.03
    Oct 3, 20121,776.001,784.001,745.001,759.00223,3001,658.63
    Oct 2, 20121,792.001,816.001,792.001,795.00190,0001,692.57
    Oct 1, 20121,715.001,816.001,715.001,810.00305,8001,706.72
    Sep 28, 20121,710.001,731.001,695.001,725.00369,1001,626.57
    Sep 27, 20121,731.001,737.001,680.001,692.00421,2001,595.45
    Sep 26, 20121,745.001,746.001,717.001,729.00250,5001,630.34
    Sep 25, 20121,791.001,791.001,760.001,770.00390,7001,669.00
    Sep 24, 20121,821.001,824.001,782.001,789.00285,4001,686.92
    Sep 21, 20121,844.001,847.001,826.001,827.00413,3001,722.75
    Sep 20, 20121,829.001,836.001,812.001,825.00201,2001,720.86
    Sep 19, 20121,823.001,848.001,815.001,840.00219,0001,735.00
    Sep 18, 20121,812.001,838.001,797.001,817.00421,2001,713.32
    Sep 17, 20121,847.001,883.001,837.001,840.00211,5001,735.00
    Sep 14, 20121,838.001,893.001,837.001,866.00339,8001,759.52
    Sep 13, 20121,796.001,811.001,792.001,798.00205,6001,695.40
    Sep 12, 20121,784.001,816.001,778.001,810.00166,0001,706.72
    Sep 11, 20121,798.001,798.001,773.001,793.00139,6001,690.69
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.