Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.33%

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
2,272.00 Up 14.00(0.62%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 5, 20121,811.001,811.001,775.001,783.00315,9001,728.27
Nov 2, 20121,793.001,840.001,762.001,818.00453,6001,762.20
Nov 1, 20121,713.001,779.001,713.001,760.00330,5001,705.98
Oct 31, 20121,719.001,751.001,709.001,728.00418,4001,674.96
Oct 30, 20121,670.001,728.001,670.001,719.00122,1001,666.24
Oct 29, 20121,687.001,715.001,685.491,708.00141,3001,655.57
Oct 26, 20121,718.001,720.001,685.001,703.00356,4001,650.73
Oct 25, 20121,701.001,728.001,695.001,727.00328,7001,673.99
Oct 24, 20121,705.001,713.001,692.001,700.00356,6001,647.82
Oct 23, 20121,718.001,720.001,694.001,701.00469,7001,648.79
Oct 22, 20121,754.001,759.001,696.001,709.00553,9001,656.54
Oct 19, 20121,708.001,799.001,702.001,779.00958,5001,724.39
Oct 18, 20121,555.001,606.001,555.001,594.00560,8001,545.07
Oct 17, 20121,575.001,585.001,556.001,566.00328,8001,517.93
Oct 17, 201213.50 Dividend
Oct 16, 20121,600.001,611.001,585.001,594.00312,7001,531.99
Oct 15, 20121,556.001,613.001,543.001,600.00434,3001,537.75
Oct 12, 20121,650.001,650.001,546.001,549.00892,9001,488.74
Oct 11, 20121,678.001,678.001,654.791,661.00349,1001,596.38
Oct 10, 20121,736.001,736.001,675.001,678.00331,9001,612.72
Oct 9, 20121,754.001,754.001,714.001,726.00276,0001,658.85
Oct 8, 20121,775.001,790.181,727.001,738.00323,8001,670.39
Oct 5, 20121,755.001,811.001,753.001,800.00279,9001,729.97
Oct 4, 20121,760.001,772.001,742.001,752.00269,9001,683.84
Oct 3, 20121,776.001,784.001,745.001,759.00223,3001,690.57
Oct 2, 20121,792.001,816.001,792.001,795.00190,0001,725.17
Oct 1, 20121,715.001,816.001,715.001,810.00305,8001,739.58
Sep 28, 20121,710.001,731.001,695.001,725.00369,1001,657.89
Sep 27, 20121,731.001,737.001,680.001,692.00421,2001,626.18
Sep 26, 20121,745.001,746.001,717.001,729.00250,5001,661.74
Sep 25, 20121,791.001,791.001,760.001,770.00390,7001,701.14
Sep 24, 20121,821.001,824.001,782.001,789.00285,4001,719.40
Sep 21, 20121,844.001,847.001,826.001,827.00413,3001,755.92
Sep 20, 20121,829.001,836.001,812.001,825.00201,2001,754.00
Sep 19, 20121,823.001,848.001,815.001,840.00219,0001,768.42
Sep 18, 20121,812.001,838.001,797.001,817.00421,2001,746.31
Sep 17, 20121,847.001,883.001,837.001,840.00211,5001,768.42
Sep 14, 20121,838.001,893.001,837.001,866.00339,8001,793.41
Sep 13, 20121,796.001,811.001,792.001,798.00205,6001,728.05
Sep 12, 20121,784.001,816.001,778.001,810.00166,0001,739.58
Sep 11, 20121,798.001,798.001,773.001,793.00139,6001,723.25
Sep 10, 20121,808.001,813.001,792.001,800.00162,2001,729.97
Sep 7, 20121,752.001,805.001,740.001,799.00241,4001,729.01
Sep 6, 20121,702.001,761.001,701.001,759.00182,8001,690.57
Sep 5, 20121,693.001,705.891,680.001,691.00184,5001,625.21
Sep 4, 20121,752.001,752.001,683.001,693.00280,9001,627.14
Sep 3, 20121,710.001,758.001,710.001,732.00146,6001,664.62
Aug 31, 20121,687.001,735.001,679.001,729.00244,8001,661.74
Aug 30, 20121,675.001,690.001,670.001,679.00128,4001,613.68
Aug 29, 20121,677.001,686.001,661.001,685.00181,3001,619.45
Aug 28, 20121,699.001,699.001,663.001,665.00166,9001,600.23
Aug 27, 20121,695.001,695.001,695.001,695.0001,629.06
Aug 24, 20121,675.001,704.001,675.001,695.00155,0001,629.06
Aug 23, 20121,724.001,725.001,709.001,711.00151,1001,644.44
Aug 22, 20121,730.001,730.001,694.001,709.00307,9001,642.51
Aug 21, 20121,730.001,755.001,716.601,743.00221,6001,675.19
Aug 20, 20121,752.001,776.001,729.001,730.00262,4001,662.70
Aug 17, 20121,732.001,764.001,728.001,748.00243,8001,680.00
Aug 16, 20121,657.001,742.001,657.001,730.00335,6001,662.70
Aug 15, 20121,662.001,675.001,649.001,658.00317,0001,593.50
Aug 14, 20121,635.001,666.001,635.001,663.00258,3001,598.30
Aug 13, 20121,653.001,658.001,631.001,635.00110,4001,571.39
Aug 10, 20121,645.001,660.001,628.001,653.00157,2001,588.69
Aug 9, 20121,639.001,656.001,623.001,656.00209,8001,591.58
Aug 8, 20121,635.001,640.001,614.001,624.00168,0001,560.82
Aug 7, 20121,624.001,654.001,616.001,645.00384,4001,581.00
Aug 6, 20121,579.001,629.001,579.001,621.00181,3001,557.94
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.