Dow Up1.31% Nasdaq Up2.40%

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
1,692.00 Up 41.00(2.48%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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, 20141,640.001,693.001,628.001,687.00249,4001,654.87
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
Sep 18, 20141,979.001,992.001,972.001,992.001,196,7001,954.07
Sep 17, 20142,002.002,044.001,981.001,981.00269,4001,943.28
Sep 16, 20142,011.002,052.001,968.001,981.00287,5001,943.28
Sep 15, 20141,989.002,041.001,980.002,006.00274,1001,967.80
Sep 12, 20141,985.001,997.001,966.001,989.00323,2001,951.12
Sep 11, 20141,976.001,996.001,960.001,978.00291,2001,940.33
Sep 10, 20141,991.001,992.001,958.001,960.00192,8001,922.68
Sep 9, 20141,969.001,997.001,969.001,981.00119,2001,943.28
Sep 8, 20141,984.001,993.001,958.001,974.00202,3001,936.41
Sep 5, 20141,975.001,995.001,975.001,990.00127,5001,952.10
Sep 4, 20141,973.001,982.001,963.001,982.00169,1001,944.26
Sep 3, 20141,981.001,988.001,961.561,984.00184,0001,946.22
Sep 2, 20141,952.001,977.001,952.001,972.00130,8001,934.45
Sep 1, 20141,962.001,962.001,925.001,958.00129,9001,920.71
Aug 29, 20141,957.001,969.001,933.001,947.00337,3001,909.92
Aug 28, 20142,041.002,045.001,934.151,942.00290,9001,905.02
Aug 27, 20142,039.002,054.002,032.002,050.00149,9002,010.96
Aug 26, 20142,042.002,056.002,007.002,044.00145,5002,005.08
Aug 25, 20142,015.002,015.002,015.002,015.0001,976.63
Aug 22, 20142,019.002,026.002,007.002,015.00187,5001,976.63
Aug 21, 20142,016.002,025.881,999.002,017.00119,8001,978.59
Aug 20, 20142,030.002,038.852,008.002,015.00327,3001,976.63
Aug 19, 20142,026.002,039.002,024.002,034.00138,9001,995.27
Aug 18, 20142,030.002,049.001,999.002,024.00183,0001,985.46
Aug 15, 20142,007.002,028.002,003.002,015.00143,6001,976.63
Aug 14, 20142,002.002,012.001,991.002,008.00109,6001,969.76
Aug 13, 20142,003.002,007.001,982.002,000.00125,3001,961.91
Aug 12, 20141,988.002,005.001,979.231,997.00241,0001,958.97
Aug 11, 20141,970.002,001.001,968.001,989.00155,3001,951.12
Aug 8, 20141,957.001,967.001,931.001,951.00201,0001,913.85
Aug 7, 20141,930.001,991.001,918.001,978.00318,9001,940.33
Aug 6, 20141,920.001,939.001,895.001,930.00235,7001,893.25
Aug 5, 20141,900.001,925.001,895.001,913.00210,4001,876.57
Aug 4, 20141,916.001,916.001,881.001,904.00200,9001,867.74
Aug 1, 20141,915.001,926.001,868.001,916.00306,0001,879.51
Jul 31, 20141,910.001,914.001,863.001,908.00305,3001,871.67
Jul 30, 20141,967.001,967.001,899.001,906.00284,5001,869.70
Jul 29, 20141,910.001,962.001,900.001,960.00456,5001,922.68
Jul 28, 20141,931.001,933.281,874.001,916.00365,5001,879.51
Jul 25, 20142,050.002,060.001,915.001,934.001,149,2001,897.17
Jul 24, 20142,081.002,095.002,058.002,095.00393,8002,055.10
Jul 23, 20142,094.002,102.002,069.002,075.00352,2002,035.49
Jul 22, 20142,157.002,157.002,094.002,099.00241,9002,059.03
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.