• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    2,095.00 Up 1.00(0.05%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20142,095.002,143.282,089.002,095.00455,0002,095.00
    Dec 18, 20142,072.002,096.002,036.002,094.00292,0002,094.00
    Dec 17, 20142,059.002,059.002,017.002,035.00299,7002,035.00
    Dec 16, 20141,999.002,068.001,984.602,066.00379,7002,066.00
    Dec 15, 20141,990.002,024.001,972.001,998.00223,9001,998.00
    Dec 12, 20141,982.002,007.871,956.001,979.00180,0001,979.00
    Dec 11, 20141,999.002,015.001,970.001,986.00317,8001,986.00
    Dec 10, 20141,976.002,000.001,970.001,984.00253,1001,984.00
    Dec 9, 20141,964.001,976.001,947.001,964.00196,5001,964.00
    Dec 8, 20141,975.001,990.001,966.801,980.00126,0001,980.00
    Dec 5, 20141,942.001,978.001,935.001,977.00154,8001,977.00
    Dec 4, 20141,946.001,946.001,917.001,925.00233,0001,925.00
    Dec 3, 20141,909.001,945.001,894.001,930.00148,4001,930.00
    Dec 2, 20141,897.001,935.001,894.001,906.00247,1001,906.00
    Dec 1, 20141,862.001,898.001,862.001,884.00353,9001,884.00
    Nov 28, 20141,890.001,896.001,874.001,887.00161,1001,887.00
    Nov 27, 20141,902.001,902.001,872.001,894.00378,9001,894.00
    Nov 26, 20141,887.001,900.001,885.001,892.00198,1001,892.00
    Nov 25, 20141,896.001,897.751,880.001,887.00279,3001,887.00
    Nov 24, 20141,889.001,898.001,882.001,887.00222,7001,887.00
    Nov 21, 20141,840.001,902.001,830.001,885.00329,0001,885.00
    Nov 20, 20141,837.001,846.001,818.321,833.00196,6001,833.00
    Nov 19, 20141,860.001,860.001,833.001,839.00154,3001,839.00
    Nov 18, 20141,878.001,889.871,862.001,862.00306,7001,862.00
    Nov 17, 20141,888.001,900.001,864.001,870.00255,1001,870.00
    Nov 14, 20141,903.001,908.001,885.001,906.00113,8001,906.00
    Nov 13, 20141,922.001,931.001,890.001,902.00154,3001,902.00
    Nov 12, 20141,892.001,935.081,892.001,915.00393,9001,915.00
    Nov 11, 20141,904.001,915.001,894.001,910.00289,0001,910.00
    Nov 10, 20141,884.001,915.001,880.001,892.00336,3001,892.00
    Nov 7, 20141,899.001,925.001,878.001,886.00250,0001,886.00
    Nov 6, 20141,837.001,912.001,837.001,898.00293,8001,898.00
    Nov 5, 20141,818.001,853.001,812.001,839.00169,2001,839.00
    Nov 4, 20141,794.001,824.001,791.001,804.00241,1001,804.00
    Nov 3, 20141,798.001,821.001,792.001,797.00199,8001,797.00
    Oct 31, 20141,783.001,809.001,770.001,802.00297,9001,802.00
    Oct 30, 20141,772.001,792.001,740.001,755.00195,2001,755.00
    Oct 29, 20141,714.001,796.001,714.001,767.00347,5001,767.00
    Oct 28, 20141,692.001,723.241,686.001,710.00265,7001,710.00
    Oct 27, 20141,706.001,720.001,676.001,688.00348,1001,688.00
    Oct 24, 20141,628.001,745.671,626.001,715.00592,1001,715.00
    Oct 23, 20141,698.001,698.001,627.001,645.00424,8001,645.00
    Oct 22, 20141,693.001,730.001,692.001,694.00336,1001,694.00
    Oct 21, 20141,640.001,703.001,634.001,692.00280,3001,692.00
    Oct 20, 20141,657.001,685.001,645.001,651.00293,8001,651.00
    Oct 17, 20141,658.001,708.001,657.001,674.00366,6001,674.00
    Oct 16, 20141,640.001,672.001,606.001,662.00387,2001,662.00
    Oct 16, 201416.00 Dividend
    Oct 15, 20141,692.001,700.001,645.001,658.00375,0001,642.00
    Oct 15, 201416.00 Dividend
    Oct 14, 20141,640.001,693.001,628.001,687.00257,4001,654.87
    Oct 13, 20141,660.001,677.561,635.001,643.00215,0001,611.71
    Oct 10, 20141,695.001,696.001,640.001,671.00271,2001,639.18
    Oct 9, 20141,749.001,751.001,694.001,710.00248,2001,677.44
    Oct 8, 20141,764.001,765.001,707.001,726.00428,8001,693.13
    Oct 7, 20141,805.001,815.001,765.001,765.00367,3001,731.39
    Oct 6, 20141,792.001,810.001,787.001,808.00377,0001,773.57
    Oct 3, 20141,777.001,798.001,764.001,792.00253,1001,757.88
    Oct 2, 20141,779.001,779.001,738.001,754.00348,8001,720.60
    Oct 1, 20141,818.001,818.001,774.001,778.00295,3001,744.14
    Sep 30, 20141,837.001,843.001,808.001,808.00363,7001,773.57
    Sep 29, 20141,840.001,843.001,813.001,837.00291,0001,802.02
    Sep 26, 20141,859.001,864.001,829.001,831.00271,7001,796.13
    Sep 25, 20141,883.001,898.001,845.001,862.00269,7001,826.54
    Sep 24, 20141,930.001,930.001,881.001,892.00228,8001,855.97
    Sep 23, 20141,980.001,980.001,918.001,925.00197,4001,888.34
    Sep 22, 20141,985.002,001.001,974.001,988.00267,8001,950.14
    Sep 19, 20141,999.002,018.001,994.001,999.00377,1001,960.93
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.