Dow Up0.07% Nasdaq Up0.61%

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
1,883.00 Down 11.00(0.58%) 5:56AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.