Dow Up0.08% Nasdaq Down0.30%

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
1,974.00 Down 25.00(1.25%) 4:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 20141,999.002,018.001,994.001,999.00377,1001,967.13
Sep 18, 20141,979.001,992.001,972.001,992.001,196,7001,960.24
Sep 17, 20142,002.002,044.001,981.001,981.00269,4001,949.42
Sep 16, 20142,011.002,052.001,968.001,981.00287,5001,949.42
Sep 15, 20141,989.002,041.001,980.002,006.00274,1001,974.02
Sep 12, 20141,985.001,997.001,966.001,989.00323,2001,957.29
Sep 11, 20141,976.001,996.001,960.001,978.00291,2001,946.46
Sep 10, 20141,991.001,992.001,958.001,960.00192,8001,928.75
Sep 9, 20141,969.001,997.001,969.001,981.00119,2001,949.42
Sep 8, 20141,984.001,993.001,958.001,974.00202,3001,942.53
Sep 5, 20141,975.001,995.001,975.001,990.00127,5001,958.27
Sep 4, 20141,973.001,982.001,963.001,982.00169,1001,950.40
Sep 3, 20141,981.001,988.001,961.561,984.00184,0001,952.37
Sep 2, 20141,952.001,977.001,952.001,972.00130,8001,940.56
Sep 1, 20141,962.001,962.001,925.001,958.00129,9001,926.78
Aug 29, 20141,957.001,969.001,933.001,947.00337,3001,915.96
Aug 28, 20142,041.002,045.001,934.151,942.00290,9001,911.04
Aug 27, 20142,039.002,054.002,032.002,050.00149,9002,017.31
Aug 26, 20142,042.002,056.002,007.002,044.00145,5002,011.41
Aug 25, 20142,015.002,015.002,015.002,015.0001,982.87
Aug 22, 20142,019.002,026.002,007.002,015.00187,5001,982.87
Aug 21, 20142,016.002,025.881,999.002,017.00119,8001,984.84
Aug 20, 20142,030.002,038.852,008.002,015.00327,3001,982.87
Aug 19, 20142,026.002,039.002,024.002,034.00138,9002,001.57
Aug 18, 20142,030.002,049.001,999.002,024.00183,0001,991.73
Aug 15, 20142,007.002,028.002,003.002,015.00143,6001,982.87
Aug 14, 20142,002.002,012.001,991.002,008.00109,6001,975.98
Aug 13, 20142,003.002,007.001,982.002,000.00125,3001,968.11
Aug 12, 20141,988.002,005.001,979.231,997.00241,0001,965.16
Aug 11, 20141,970.002,001.001,968.001,989.00155,3001,957.29
Aug 8, 20141,957.001,967.001,931.001,951.00201,0001,919.89
Aug 7, 20141,930.001,991.001,918.001,978.00318,9001,946.46
Aug 6, 20141,920.001,939.001,895.001,930.00235,7001,899.23
Aug 5, 20141,900.001,925.001,895.001,913.00210,4001,882.50
Aug 4, 20141,916.001,916.001,881.001,904.00200,9001,873.64
Aug 1, 20141,915.001,926.001,868.001,916.00306,0001,885.45
Jul 31, 20141,910.001,914.001,863.001,908.00305,3001,877.58
Jul 30, 20141,967.001,967.001,899.001,906.00284,5001,875.61
Jul 29, 20141,910.001,962.001,900.001,960.00456,5001,928.75
Jul 28, 20141,931.001,933.281,874.001,916.00365,5001,885.45
Jul 25, 20142,050.002,060.001,915.001,934.001,149,2001,903.16
Jul 24, 20142,081.002,095.002,058.002,095.00393,8002,061.60
Jul 23, 20142,094.002,102.002,069.002,075.00352,2002,041.92
Jul 22, 20142,157.002,157.002,094.002,099.00241,9002,065.53
Jul 21, 20142,136.002,143.002,108.002,138.00107,0002,103.91
Jul 18, 20142,149.002,154.002,125.002,143.00141,3002,108.83
Jul 17, 20142,159.002,186.002,135.002,163.00173,1002,128.51
Jul 16, 20142,120.002,176.002,120.002,170.00153,5002,135.40
Jul 15, 20142,145.002,164.002,102.002,119.00168,3002,085.21
Jul 14, 20142,140.002,154.002,131.002,151.00112,6002,116.70
Jul 11, 20142,134.002,166.002,126.002,138.00134,6002,103.91
Jul 10, 20142,174.002,174.002,118.002,135.00208,1002,100.96
Jul 9, 20142,159.002,172.002,141.002,168.00216,1002,133.43
Jul 8, 20142,213.002,218.002,148.002,155.00271,9002,120.64
Jul 7, 20142,228.002,231.002,194.002,200.00448,1002,164.92
Jul 4, 20142,233.002,242.002,211.002,224.00159,1002,188.54
Jul 3, 20142,240.002,255.002,217.002,234.00252,7002,198.38
Jul 2, 20142,237.002,252.002,218.002,218.00269,5002,182.64
Jul 1, 20142,228.002,242.002,221.002,229.00195,4002,193.46
Jun 30, 20142,244.002,244.002,212.002,220.00272,7002,184.60
Jun 27, 20142,221.002,247.032,212.002,228.00157,0002,192.48
Jun 26, 20142,212.002,243.002,204.002,220.00216,0002,184.60
Jun 25, 20142,253.002,256.002,205.002,209.00191,5002,173.78
Jun 24, 20142,297.002,304.002,238.002,254.00220,1002,218.06
Jun 23, 20142,315.002,330.462,295.002,300.0063,1002,263.33
Jun 20, 20142,327.002,358.002,317.002,326.00112,2002,288.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.