• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.45% Nasdaq Up0.40%

    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
    1,794.00 Down 10.00(0.55%) May 6, 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 7, 20132,105.002,105.002,056.002,080.00131,1001,860.87
    Jan 4, 20132,102.002,110.002,066.002,100.00119,8001,878.77
    Jan 3, 20132,092.002,119.002,085.002,093.00185,3001,872.50
    Jan 2, 20132,053.002,099.002,037.002,088.00178,1001,868.03
    Jan 1, 20132,049.002,049.002,049.002,049.0001,833.14
    Dec 31, 20121,993.002,049.001,990.002,049.0077,5001,833.14
    Dec 28, 20122,049.002,049.002,015.002,032.0061,6001,817.93
    Dec 27, 20122,038.002,067.002,027.002,031.0069,7001,817.03
    Dec 26, 20122,034.002,034.002,034.002,034.0001,819.72
    Dec 25, 20122,034.002,034.002,034.002,034.0001,819.72
    Dec 24, 20122,027.002,050.002,009.002,034.0036,8001,819.72
    Dec 21, 20122,018.002,027.001,977.002,019.00378,6001,806.30
    Dec 20, 20122,034.002,059.002,019.002,050.00185,6001,834.03
    Dec 19, 20122,003.002,061.001,997.002,037.00337,2001,822.40
    Dec 18, 20122,017.002,033.002,002.082,015.00251,8001,802.72
    Dec 17, 20122,033.002,033.001,996.002,006.00184,6001,794.67
    Dec 14, 20122,021.002,035.002,013.002,021.00183,8001,808.09
    Dec 13, 20122,035.002,035.001,994.002,012.00340,3001,800.04
    Dec 12, 20122,063.002,063.002,001.952,015.00217,4001,802.72
    Dec 11, 20122,020.002,031.002,019.002,021.00162,8001,808.09
    Dec 10, 20122,012.002,032.162,003.002,009.00203,5001,797.35
    Dec 7, 20122,011.002,030.002,006.002,030.00132,7001,816.14
    Dec 6, 20121,979.002,028.001,979.002,010.00178,8001,798.25
    Dec 5, 20121,950.001,977.001,934.001,976.00174,6001,767.83
    Dec 4, 20121,956.001,956.001,931.001,938.00119,4001,733.83
    Dec 3, 20121,913.001,978.001,912.001,954.00290,1001,748.15
    Nov 30, 20121,925.001,952.001,920.001,923.00222,1001,720.41
    Nov 29, 20121,894.001,925.001,877.001,918.00159,7001,715.94
    Nov 28, 20121,868.001,898.001,864.001,884.00149,5001,685.52
    Nov 27, 20121,852.001,877.001,845.001,876.00141,9001,678.36
    Nov 26, 20121,861.001,862.001,843.001,854.00108,1001,658.68
    Nov 23, 20121,842.001,861.191,839.001,861.00144,1001,664.94
    Nov 22, 20121,833.001,853.001,825.001,849.00184,3001,654.21
    Nov 21, 20121,810.001,834.001,795.001,819.00197,3001,627.37
    Nov 20, 20121,793.001,808.001,783.401,805.00425,5001,614.84
    Nov 19, 20121,789.001,795.001,784.001,793.00274,7001,604.11
    Nov 16, 20121,801.001,815.001,766.001,773.00220,9001,586.22
    Nov 15, 20121,793.001,802.621,776.001,802.00151,4001,612.16
    Nov 14, 20121,817.001,841.001,807.001,807.00252,0001,616.63
    Nov 13, 20121,805.001,828.001,797.001,821.00187,1001,629.16
    Nov 12, 20121,813.001,832.001,799.001,811.00166,8001,620.21
    Nov 9, 20121,819.001,821.001,786.001,808.00174,8001,617.53
    Nov 8, 20121,823.001,844.001,802.001,808.00418,9001,617.53
    Nov 7, 20121,830.001,849.001,819.001,823.00415,6001,630.95
    Nov 6, 20121,782.001,817.001,769.731,812.00181,8001,621.11
    Nov 5, 20121,811.001,811.001,775.001,783.00315,9001,595.16
    Nov 2, 20121,793.001,840.001,762.001,818.00453,6001,626.47
    Nov 1, 20121,713.001,779.001,713.001,760.00330,5001,574.58
    Oct 31, 20121,719.001,751.001,709.001,728.00418,4001,545.96
    Oct 30, 20121,670.001,728.001,670.001,719.00122,1001,537.90
    Oct 29, 20121,687.001,715.001,685.491,708.00141,3001,528.06
    Oct 26, 20121,718.001,720.001,685.001,703.00356,4001,523.59
    Oct 25, 20121,701.001,728.001,695.001,727.00328,7001,545.06
    Oct 24, 20121,705.001,713.001,692.001,700.00356,6001,520.91
    Oct 23, 20121,718.001,720.001,694.001,701.00469,7001,521.80
    Oct 22, 20121,754.001,759.001,696.001,709.00553,9001,528.96
    Oct 19, 20121,708.001,799.001,702.001,779.00958,5001,591.58
    Oct 18, 20121,555.001,606.001,555.001,594.00560,8001,426.07
    Oct 17, 20121,575.001,585.001,556.001,566.00328,8001,401.02
    Oct 17, 201215.00 Dividend
    Oct 16, 20121,600.001,611.001,585.001,594.00312,7001,412.65
    Oct 15, 20121,556.001,613.001,543.001,600.00434,3001,417.97
    Oct 12, 20121,650.001,650.001,546.001,549.00892,9001,372.77
    Oct 11, 20121,678.001,678.001,654.791,661.00349,1001,472.03
    Oct 10, 20121,736.001,736.001,675.001,678.00331,9001,487.10
    Oct 9, 20121,754.001,754.001,714.001,726.00276,0001,529.64
    Oct 8, 20121,775.001,790.181,727.001,738.00323,8001,540.27
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.