Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Down1.35% Nasdaq Down1.12%

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

2,062.00 Down 28.00(1.34%) 11:35AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 19, 20132,090.002,096.002,059.002,062.00253,2002,062.00
Jun 18, 20132,062.002,103.002,048.052,090.00205,6002,090.00
Jun 17, 20132,051.002,070.002,045.002,061.00142,5002,061.00
Jun 14, 20132,028.002,065.002,028.002,046.00208,9002,046.00
Jun 13, 20132,013.002,034.001,983.002,025.00217,3002,025.00
Jun 12, 20132,029.002,047.002,017.002,035.00347,0002,035.00
Jun 11, 20132,037.002,039.001,993.002,026.00286,0002,026.00
Jun 10, 20132,032.002,056.002,022.002,037.00193,9002,037.00
Jun 7, 20132,028.002,053.002,010.002,036.00166,1002,036.00
Jun 6, 20132,051.002,067.002,018.002,024.00391,9002,024.00
Jun 5, 20132,038.002,071.002,029.002,061.00422,3002,061.00
Jun 4, 20132,086.002,102.002,038.002,052.00146,6002,052.00
Jun 3, 20132,077.002,096.502,061.002,079.00159,7002,079.00
May 31, 20132,106.002,111.002,062.002,087.00247,3002,087.00
May 30, 20132,065.002,118.002,042.002,112.00174,2002,112.00
May 29, 20132,083.002,092.002,032.002,070.00208,9002,070.00
May 29, 201325.50 Dividend
May 28, 20132,108.002,150.002,100.002,112.00221,1002,086.50
May 27, 20132,090.002,090.002,090.002,090.0002,064.77
May 24, 20132,069.002,104.002,069.002,090.00439,2002,064.77
May 23, 20132,082.002,082.002,047.002,068.00334,5002,043.03
May 22, 20132,115.002,118.002,090.002,107.00267,5002,081.56
May 21, 20132,106.002,125.002,091.002,100.00265,8002,074.64
May 20, 20132,123.002,148.002,106.002,112.00252,0002,086.50
May 17, 20132,116.002,141.002,106.052,124.00281,6002,098.36
May 16, 20132,156.002,158.002,116.002,122.00302,1002,096.38
May 15, 20132,154.002,172.002,130.002,135.00264,2002,109.22
May 14, 20132,151.002,166.002,133.002,153.00162,7002,127.00
May 13, 20132,167.002,176.002,121.002,154.00132,3002,127.99
May 10, 20132,133.002,165.002,128.002,163.00247,1002,136.88
May 9, 20132,115.002,154.002,110.002,136.00214,2002,110.21
May 8, 20132,112.002,146.762,108.002,127.00295,3002,101.32
May 7, 20132,112.002,150.052,101.002,113.00193,8002,087.49
May 6, 20132,122.002,122.002,122.002,122.0002,096.38
May 3, 20132,071.002,140.002,061.002,122.00187,9002,096.38
May 2, 20132,130.002,130.002,046.002,064.00368,6002,039.08
May 1, 20132,107.002,159.002,083.572,130.00131,9002,104.28
Apr 30, 20132,108.002,129.002,082.002,110.00444,2002,084.52
Apr 29, 20132,098.002,110.482,065.002,100.00361,1002,074.64
Apr 26, 20132,062.002,119.002,057.002,097.00871,7002,071.68
Apr 25, 20132,029.002,067.002,025.002,056.00256,4002,031.18
Apr 24, 20132,011.002,039.001,987.002,029.00349,5002,004.50
Apr 23, 20131,921.002,023.001,905.002,007.00887,7001,982.77
Apr 22, 20131,881.001,935.001,835.001,880.00624,5001,857.30
Apr 19, 20131,980.001,994.001,878.001,908.001,655,9001,884.96
Apr 18, 20132,205.002,260.002,196.682,225.00270,3002,198.14
Apr 17, 20132,275.002,290.002,202.002,205.00307,7002,178.38
Apr 16, 20132,280.002,297.002,245.002,263.00249,9002,235.68
Apr 15, 20132,315.002,317.002,255.002,291.00150,9002,263.34
Apr 12, 20132,409.002,409.002,309.002,321.00262,3002,292.98
Apr 11, 20132,238.002,374.002,238.002,351.00359,7002,322.61
Apr 10, 20132,256.002,276.002,236.002,253.00302,5002,225.80
Apr 9, 20132,305.002,305.002,236.002,256.00249,1002,228.76
Apr 8, 20132,268.002,309.002,268.002,293.00185,7002,265.31
Apr 5, 20132,381.002,393.002,271.002,276.00264,0002,248.52
Apr 4, 20132,444.002,452.002,355.002,367.00313,5002,338.42
Apr 3, 20132,460.002,465.002,429.002,450.00301,3002,420.42
Apr 2, 20132,475.002,488.002,452.002,466.00250,9002,436.23
Apr 1, 20132,456.002,456.002,456.002,456.0002,426.35
Mar 29, 20132,456.002,456.002,456.002,456.0002,426.35
Mar 28, 20132,400.002,464.002,386.002,456.00183,4002,426.35
Mar 27, 20132,411.002,439.002,376.002,399.00216,6002,370.03
Mar 26, 20132,422.002,440.002,405.002,420.00228,4002,390.78
Mar 25, 20132,410.002,468.002,409.852,415.00192,6002,385.84
Mar 22, 20132,422.002,429.002,393.002,405.00274,3002,375.96
Mar 21, 20132,438.002,440.002,405.002,420.00186,7002,390.78
Mar 20, 20132,449.002,459.002,432.002,441.00153,5002,411.53
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.