• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    2,177.00 Down 28.00(1.27%) Feb 27
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20152,200.002,245.002,165.002,177.00266,2002,146.50
    Feb 26, 20152,175.002,205.002,159.002,205.00209,1002,174.11
    Feb 25, 20152,181.002,203.002,161.002,168.00157,4002,137.63
    Feb 24, 20152,181.002,202.002,161.442,195.00177,5002,164.25
    Feb 23, 20152,200.002,217.002,178.002,189.00178,7002,158.33
    Feb 20, 20152,184.002,199.002,176.002,196.00214,5002,165.23
    Feb 19, 20152,186.002,186.002,162.002,177.00233,4002,146.50
    Feb 18, 20152,110.002,189.002,110.002,182.00208,2002,151.43
    Feb 17, 20152,126.002,139.002,093.002,110.00241,1002,080.44
    Feb 16, 20152,140.002,148.002,127.002,132.00193,7002,102.13
    Feb 13, 20152,132.002,156.002,124.002,146.00398,0002,115.93
    Feb 12, 20152,086.002,125.002,076.002,118.00410,2002,088.33
    Feb 11, 20152,084.002,093.002,076.002,084.00272,2002,054.80
    Feb 10, 20152,076.002,100.002,058.002,093.00381,2002,063.68
    Feb 9, 20152,100.002,100.002,052.002,066.00435,2002,037.06
    Feb 6, 20152,089.002,100.002,078.002,100.00308,5002,070.58
    Feb 5, 20152,107.002,107.002,088.002,100.00788,6002,070.58
    Feb 4, 20152,132.002,136.002,111.002,113.00188,8002,083.40
    Feb 3, 20152,100.002,133.002,093.002,124.00208,9002,094.24
    Feb 2, 20152,090.002,097.002,076.002,090.00308,0002,060.72
    Jan 30, 20152,128.002,150.002,076.002,090.00369,2002,060.72
    Jan 29, 20152,162.002,162.002,115.612,130.00333,2002,100.16
    Jan 28, 20152,204.002,208.002,160.002,169.00270,9002,138.61
    Jan 27, 20152,220.002,237.002,181.002,189.00145,9002,158.33
    Jan 26, 20152,204.002,246.832,204.002,220.00317,7002,188.90
    Jan 23, 20152,179.002,225.002,177.002,218.00300,4002,186.93
    Jan 22, 20152,155.002,188.002,148.002,172.00185,5002,141.57
    Jan 21, 20152,110.002,169.002,104.002,169.00247,2002,138.61
    Jan 20, 20152,084.002,111.002,084.002,110.00233,2002,080.44
    Jan 19, 20152,090.002,108.002,078.002,091.00243,7002,061.70
    Jan 16, 20152,020.002,117.002,020.002,074.00558,1002,044.94
    Jan 15, 20151,992.002,010.001,948.031,965.00275,9001,937.47
    Jan 14, 20152,015.002,024.001,983.002,008.00193,5001,979.87
    Jan 13, 20152,029.002,044.002,015.002,034.00338,4002,005.50
    Jan 12, 20152,042.002,050.002,018.002,020.00211,9001,991.70
    Jan 9, 20152,045.002,057.002,017.002,039.00306,0002,010.43
    Jan 8, 20152,050.002,062.002,029.602,048.00231,3002,019.31
    Jan 7, 20152,016.002,039.002,004.002,018.00162,8001,989.73
    Jan 6, 20152,094.002,094.001,995.001,997.00253,5001,969.02
    Jan 5, 20152,092.002,120.002,071.002,080.00127,9002,050.86
    Jan 2, 20152,111.002,117.002,079.002,095.0083,6002,065.65
    Jan 1, 20152,102.002,102.002,102.002,102.0002,072.55
    Dec 31, 20142,098.002,111.002,086.002,102.0038,6002,072.55
    Dec 30, 20142,099.002,106.002,077.352,084.0079,9002,054.80
    Dec 29, 20142,128.002,128.002,069.002,098.00102,1002,068.61
    Dec 26, 20142,075.002,075.002,075.002,075.0002,045.93
    Dec 25, 20142,075.002,075.002,075.002,075.0002,045.93
    Dec 24, 20142,051.002,115.002,051.002,075.0037,3002,045.93
    Dec 23, 20142,087.002,127.002,087.002,104.00119,8002,074.52
    Dec 22, 20142,087.002,102.002,062.002,086.00193,6002,056.77
    Dec 19, 20142,095.002,143.282,089.002,095.00455,0002,065.65
    Dec 18, 20142,072.002,096.002,036.002,094.00292,0002,064.66
    Dec 17, 20142,059.002,059.002,017.002,035.00299,7002,006.49
    Dec 16, 20141,999.002,068.001,984.602,066.00379,7002,037.06
    Dec 15, 20141,990.002,024.001,972.001,998.00223,9001,970.01
    Dec 12, 20141,982.002,007.871,956.001,979.00180,0001,951.27
    Dec 11, 20141,999.002,015.001,970.001,986.00317,8001,958.18
    Dec 10, 20141,976.002,000.001,970.001,984.00253,1001,956.20
    Dec 9, 20141,964.001,976.001,947.001,964.00196,5001,936.48
    Dec 8, 20141,975.001,990.001,966.801,980.00126,0001,952.26
    Dec 5, 20141,942.001,978.001,935.001,977.00154,8001,949.30
    Dec 4, 20141,946.001,946.001,917.001,925.00233,0001,898.03
    Dec 3, 20141,909.001,945.001,894.001,930.00148,4001,902.96
    Dec 2, 20141,897.001,935.001,894.001,906.00247,1001,879.30
    Dec 1, 20141,862.001,898.001,862.001,884.00353,9001,857.60
    Nov 28, 20141,890.001,896.001,874.001,887.00161,1001,860.56
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.