• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    1,824.00 Up 34.00(1.90%) Aug 28, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 5, 20121,811.001,811.001,775.001,783.00315,9001,654.66
    Nov 2, 20121,793.001,840.001,762.001,818.00453,6001,687.14
    Nov 1, 20121,713.001,779.001,713.001,760.00330,5001,633.32
    Oct 31, 20121,719.001,751.001,709.001,728.00418,4001,603.62
    Oct 30, 20121,670.001,728.001,670.001,719.00122,1001,595.27
    Oct 29, 20121,687.001,715.001,685.491,708.00141,3001,585.06
    Oct 26, 20121,718.001,720.001,685.001,703.00356,4001,580.42
    Oct 25, 20121,701.001,728.001,695.001,727.00328,7001,602.69
    Oct 24, 20121,705.001,713.001,692.001,700.00356,6001,577.64
    Oct 23, 20121,718.001,720.001,694.001,701.00469,7001,578.57
    Oct 22, 20121,754.001,759.001,696.001,709.00553,9001,585.99
    Oct 19, 20121,708.001,799.001,702.001,779.00958,5001,650.95
    Oct 18, 20121,555.001,606.001,555.001,594.00560,8001,479.27
    Oct 17, 20121,575.001,585.001,556.001,566.00328,8001,453.28
    Oct 17, 201215.00 Dividend
    Oct 16, 20121,600.001,611.001,585.001,594.00312,7001,465.35
    Oct 15, 20121,556.001,613.001,543.001,600.00434,3001,470.86
    Oct 12, 20121,650.001,650.001,546.001,549.00892,9001,423.98
    Oct 11, 20121,678.001,678.001,654.791,661.00349,1001,526.94
    Oct 10, 20121,736.001,736.001,675.001,678.00331,9001,542.57
    Oct 9, 20121,754.001,754.001,714.001,726.00276,0001,586.69
    Oct 8, 20121,775.001,790.181,727.001,738.00323,8001,597.72
    Oct 5, 20121,755.001,811.001,753.001,800.00279,9001,654.72
    Oct 4, 20121,760.001,772.001,742.001,752.00269,9001,610.59
    Oct 3, 20121,776.001,784.001,745.001,759.00223,3001,617.03
    Oct 2, 20121,792.001,816.001,792.001,795.00190,0001,650.12
    Oct 1, 20121,715.001,816.001,715.001,810.00305,8001,663.91
    Sep 28, 20121,710.001,731.001,695.001,725.00369,1001,585.77
    Sep 27, 20121,731.001,737.001,680.001,692.00421,2001,555.44
    Sep 26, 20121,745.001,746.001,717.001,729.00250,5001,589.45
    Sep 25, 20121,791.001,791.001,760.001,770.00390,7001,627.14
    Sep 24, 20121,821.001,824.001,782.001,789.00285,4001,644.61
    Sep 21, 20121,844.001,847.001,826.001,827.00413,3001,679.54
    Sep 20, 20121,829.001,836.001,812.001,825.00201,2001,677.70
    Sep 19, 20121,823.001,848.001,815.001,840.00219,0001,691.49
    Sep 18, 20121,812.001,838.001,797.001,817.00421,2001,670.35
    Sep 17, 20121,847.001,883.001,837.001,840.00211,5001,691.49
    Sep 14, 20121,838.001,893.001,837.001,866.00339,8001,715.39
    Sep 13, 20121,796.001,811.001,792.001,798.00205,6001,652.88
    Sep 12, 20121,784.001,816.001,778.001,810.00166,0001,663.91
    Sep 11, 20121,798.001,798.001,773.001,793.00139,6001,648.29
    Sep 10, 20121,808.001,813.001,792.001,800.00162,2001,654.72
    Sep 7, 20121,752.001,805.001,740.001,799.00241,4001,653.80
    Sep 6, 20121,702.001,761.001,701.001,759.00182,8001,617.03
    Sep 5, 20121,693.001,705.891,680.001,691.00184,5001,554.52
    Sep 4, 20121,752.001,752.001,683.001,693.00280,9001,556.36
    Sep 3, 20121,710.001,758.001,710.001,732.00146,6001,592.21
    Aug 31, 20121,687.001,735.001,679.001,729.00244,8001,589.45
    Aug 30, 20121,675.001,690.001,670.001,679.00128,4001,543.49
    Aug 29, 20121,677.001,686.001,661.001,685.00181,3001,549.00
    Aug 28, 20121,699.001,699.001,663.001,665.00166,9001,530.62
    Aug 27, 20121,695.001,695.001,695.001,695.0001,558.20
    Aug 24, 20121,675.001,704.001,675.001,695.00155,0001,558.20
    Aug 23, 20121,724.001,725.001,709.001,711.00151,1001,572.90
    Aug 22, 20121,730.001,730.001,694.001,709.00307,9001,571.07
    Aug 21, 20121,730.001,755.001,716.601,743.00221,6001,602.32
    Aug 20, 20121,752.001,776.001,729.001,730.00262,4001,590.37
    Aug 17, 20121,732.001,764.001,728.001,748.00243,8001,606.92
    Aug 16, 20121,657.001,742.001,657.001,730.00335,6001,590.37
    Aug 15, 20121,662.001,675.001,649.001,658.00317,0001,524.18
    Aug 14, 20121,635.001,666.001,635.001,663.00258,3001,528.78
    Aug 13, 20121,653.001,658.001,631.001,635.00110,4001,503.04
    Aug 10, 20121,645.001,660.001,628.001,653.00157,2001,519.59
    Aug 9, 20121,639.001,656.001,623.001,656.00209,8001,522.34
    Aug 8, 20121,635.001,640.001,614.001,624.00168,0001,492.93
    Aug 7, 20121,624.001,654.001,616.001,645.00384,4001,512.23
    Aug 6, 20121,579.001,629.001,579.001,621.00181,3001,490.17
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.