• FirefoxInstall the new Firefox »
  •  Dow Down0.06% Nasdaq Up0.42%

    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
    2,210.00 Up 5.00(0.23%) 6:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 10, 20121,808.001,813.001,792.001,800.00162,2001,692.12
    Sep 7, 20121,752.001,805.001,740.001,799.00241,4001,691.18
    Sep 6, 20121,702.001,761.001,701.001,759.00182,8001,653.58
    Sep 5, 20121,693.001,705.891,680.001,691.00184,5001,589.66
    Sep 4, 20121,752.001,752.001,683.001,693.00280,9001,591.54
    Sep 3, 20121,710.001,758.001,710.001,732.00146,6001,628.20
    Aug 31, 20121,687.001,735.001,679.001,729.00244,8001,625.38
    Aug 30, 20121,675.001,690.001,670.001,679.00128,4001,578.37
    Aug 29, 20121,677.001,686.001,661.001,685.00181,3001,584.02
    Aug 28, 20121,699.001,699.001,663.001,665.00166,9001,565.21
    Aug 27, 20121,695.001,695.001,695.001,695.0001,593.42
    Aug 24, 20121,675.001,704.001,675.001,695.00155,0001,593.42
    Aug 23, 20121,724.001,725.001,709.001,711.00151,1001,608.46
    Aug 22, 20121,730.001,730.001,694.001,709.00307,9001,606.58
    Aug 21, 20121,730.001,755.001,716.601,743.00221,6001,638.54
    Aug 20, 20121,752.001,776.001,729.001,730.00262,4001,626.32
    Aug 17, 20121,732.001,764.001,728.001,748.00243,8001,643.24
    Aug 16, 20121,657.001,742.001,657.001,730.00335,6001,626.32
    Aug 15, 20121,662.001,675.001,649.001,658.00317,0001,558.63
    Aug 14, 20121,635.001,666.001,635.001,663.00258,3001,563.33
    Aug 13, 20121,653.001,658.001,631.001,635.00110,4001,537.01
    Aug 10, 20121,645.001,660.001,628.001,653.00157,2001,553.93
    Aug 9, 20121,639.001,656.001,623.001,656.00209,8001,556.75
    Aug 8, 20121,635.001,640.001,614.001,624.00168,0001,526.67
    Aug 7, 20121,624.001,654.001,616.001,645.00384,4001,546.41
    Aug 6, 20121,579.001,629.001,579.001,621.00181,3001,523.85
    Aug 3, 20121,515.001,591.001,501.001,579.00221,1001,484.37
    Aug 2, 20121,565.001,565.001,506.001,506.00253,7001,415.74
    Aug 1, 20121,549.001,569.001,548.001,561.00196,0001,467.45
    Jul 31, 20121,575.001,594.001,547.001,547.00273,0001,454.29
    Jul 30, 20121,591.001,591.001,546.001,568.00139,8001,474.03
    Jul 27, 20121,505.001,578.001,505.001,566.00324,4001,472.15
    Jul 26, 20121,484.001,531.371,476.001,509.00301,3001,418.56
    Jul 25, 20121,494.001,494.001,468.001,486.00263,2001,396.94
    Jul 24, 20121,538.001,538.001,478.001,479.00282,2001,390.36
    Jul 23, 20121,537.001,552.001,499.001,501.00300,5001,411.04
    Jul 20, 20121,552.001,563.001,548.001,558.00328,3001,464.63
    Jul 19, 20121,489.001,567.001,489.001,559.00340,7001,465.57
    Jul 18, 20121,470.001,489.001,463.001,489.00120,5001,399.76
    Jul 17, 20121,481.001,481.001,454.001,466.00360,0001,378.14
    Jul 16, 20121,470.001,480.001,454.001,480.00224,3001,391.30
    Jul 13, 20121,476.001,476.001,455.001,463.00311,9001,375.32
    Jul 12, 20121,490.001,496.001,454.001,459.00195,4001,371.56
    Jul 11, 20121,541.001,542.001,481.001,494.00284,1001,404.46
    Jul 10, 20121,514.001,548.001,496.001,537.00432,3001,444.88
    Jul 9, 20121,529.001,531.001,495.001,500.00205,0001,410.10
    Jul 6, 20121,569.001,569.001,528.001,535.00132,4001,443.00
    Jul 5, 20121,580.001,597.001,554.001,568.00180,5001,474.03
    Jul 4, 20121,588.001,597.221,566.001,584.0091,9001,489.07
    Jul 3, 20121,562.001,604.001,561.001,596.00301,8001,500.35
    Jul 2, 20121,546.001,570.311,534.001,550.00267,7001,457.11
    Jun 29, 20121,491.001,537.001,479.001,532.00543,9001,440.18
    Jun 28, 20121,495.001,506.001,446.001,461.00418,9001,373.44
    Jun 27, 20121,483.001,498.151,474.001,498.00329,5001,408.22
    Jun 26, 20121,498.001,505.001,463.001,468.00246,0001,380.02
    Jun 25, 20121,498.001,511.201,492.001,498.00216,0001,408.22
    Jun 22, 20121,556.001,560.001,508.001,510.00235,8001,419.50
    Jun 21, 20121,543.001,600.001,533.001,576.00493,5001,481.55
    Jun 20, 20121,493.001,556.001,473.001,556.00361,7001,462.75
    Jun 19, 20121,466.001,501.001,466.001,495.00257,7001,405.40
    Jun 18, 20121,467.001,470.001,423.001,470.00341,3001,381.90
    Jun 15, 20121,447.001,473.001,426.141,427.00876,1001,341.48
    Jun 14, 20121,470.001,471.001,434.001,435.00410,9001,349.00
    Jun 13, 20121,534.001,546.001,452.001,467.00449,3001,379.08
    Jun 12, 20121,545.001,547.001,504.001,525.00258,3001,433.60
    Jun 11, 20121,572.001,592.001,542.001,543.00196,0001,450.53
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.