Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.06% Nasdaq Down0.01%

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

2,090.00 Up 22.00(1.06%) May 24, 11:35AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 24, 20132,069.002,104.002,069.002,090.00439,2002,064.50
May 23, 20132,082.002,082.002,047.002,068.00334,5002,042.77
May 22, 20132,115.002,118.002,090.002,107.00267,5002,081.29
May 21, 20132,106.002,125.002,091.002,100.00265,8002,074.38
May 20, 20132,123.002,148.002,106.002,112.00252,0002,086.23
May 17, 20132,116.002,141.002,106.052,124.00281,6002,098.09
May 16, 20132,156.002,158.002,116.002,122.00302,1002,096.11
May 15, 20132,154.002,172.002,130.002,135.00264,2002,108.95
May 14, 20132,151.002,166.002,133.002,153.00162,7002,126.73
May 13, 20132,167.002,176.002,121.002,154.00132,3002,127.72
May 10, 20132,133.002,165.002,128.002,163.00247,1002,136.61
May 9, 20132,115.002,154.002,110.002,136.00214,2002,109.94
May 8, 20132,112.002,146.762,108.002,127.00295,3002,101.05
May 7, 20132,112.002,150.052,101.002,113.00193,8002,087.22
May 6, 20132,122.002,122.002,122.002,122.0002,096.11
May 3, 20132,071.002,140.002,061.002,122.00187,9002,096.11
May 2, 20132,130.002,130.002,046.002,064.00368,6002,038.82
May 1, 20132,107.002,159.002,083.572,130.00131,9002,104.01
Apr 30, 20132,108.002,129.002,082.002,110.00444,2002,084.26
Apr 29, 20132,098.002,110.482,065.002,100.00361,1002,074.38
Apr 26, 20132,062.002,119.002,057.002,097.00871,7002,071.41
Apr 25, 20132,029.002,067.002,025.002,056.00256,4002,030.91
Apr 24, 20132,011.002,039.001,987.002,029.00349,5002,004.24
Apr 23, 20131,921.002,023.001,905.002,007.00887,7001,982.51
Apr 22, 20131,881.001,935.001,835.001,880.00624,5001,857.06
Apr 19, 20131,980.001,994.001,878.001,908.001,655,9001,884.72
Apr 18, 20132,205.002,260.002,196.682,225.00270,3002,197.85
Apr 17, 20132,275.002,290.002,202.002,205.00307,7002,178.10
Apr 16, 20132,280.002,297.002,245.002,263.00249,9002,235.39
Apr 15, 20132,315.002,317.002,255.002,291.00150,9002,263.05
Apr 12, 20132,409.002,409.002,309.002,321.00262,3002,292.68
Apr 11, 20132,238.002,374.002,238.002,351.00359,7002,322.32
Apr 10, 20132,256.002,276.002,236.002,253.00302,5002,225.51
Apr 9, 20132,305.002,305.002,236.002,256.00249,1002,228.47
Apr 8, 20132,268.002,309.002,268.002,293.00185,7002,265.02
Apr 5, 20132,381.002,393.002,271.002,276.00264,0002,248.23
Apr 4, 20132,444.002,452.002,355.002,367.00313,5002,338.12
Apr 3, 20132,460.002,465.002,429.002,450.00301,3002,420.11
Apr 2, 20132,475.002,488.002,452.002,466.00250,9002,435.91
Apr 1, 20132,456.002,456.002,456.002,456.0002,426.03
Mar 29, 20132,456.002,456.002,456.002,456.0002,426.03
Mar 28, 20132,400.002,464.002,386.002,456.00183,4002,426.03
Mar 27, 20132,411.002,439.002,376.002,399.00216,6002,369.73
Mar 26, 20132,422.002,440.002,405.002,420.00228,4002,390.47
Mar 25, 20132,410.002,468.002,409.852,415.00192,6002,385.53
Mar 22, 20132,422.002,429.002,393.002,405.00274,3002,375.66
Mar 21, 20132,438.002,440.002,405.002,420.00186,7002,390.47
Mar 20, 20132,449.002,459.002,432.002,441.00153,5002,411.22
Mar 19, 20132,441.002,455.002,433.002,437.00135,7002,407.27
Mar 18, 20132,444.002,455.562,430.002,448.00250,6002,418.13
Mar 15, 20132,458.002,481.002,446.002,470.00410,8002,439.86
Mar 14, 20132,418.002,484.002,408.802,463.00441,0002,432.95
Mar 13, 20132,385.002,417.002,356.002,408.00333,6002,378.62
Mar 12, 20132,323.002,389.002,318.852,380.00314,7002,350.96
Mar 11, 20132,365.002,388.002,325.002,339.00262,1002,310.46
Mar 8, 20132,371.002,393.002,356.002,374.00190,6002,345.03
Mar 7, 20132,397.002,397.002,358.002,383.00222,1002,353.93
Mar 6, 20132,395.002,405.002,381.002,389.00248,9002,359.85
Mar 5, 20132,377.002,402.002,375.002,390.00194,9002,360.84
Mar 4, 20132,382.002,395.002,339.002,362.00286,9002,333.18
Mar 1, 20132,369.002,387.002,352.002,378.00293,5002,348.99
Feb 28, 20132,375.002,381.002,360.002,375.00281,7002,346.02
Feb 27, 20132,357.002,379.002,350.002,370.00299,2002,341.08
Feb 26, 20132,353.002,377.002,326.482,354.00461,1002,325.28
Feb 25, 20132,490.002,490.002,387.002,398.00444,2002,368.74
Feb 22, 20132,400.002,509.002,400.002,459.00397,3002,429.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.