• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.03% Nasdaq Up1.29%

    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
    2,169.00 Up 22.00(1.02%) May 1, 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 1, 20152,144.002,176.002,144.002,169.00117,1002,138.50
    Apr 30, 20152,138.002,153.002,112.002,147.00404,2002,116.81
    Apr 29, 20152,190.002,213.002,132.002,132.00259,6002,102.02
    Apr 28, 20152,253.002,253.002,182.002,190.00350,2002,159.21
    Apr 27, 20152,250.002,270.502,229.002,245.00377,6002,213.43
    Apr 24, 20152,192.002,243.002,170.002,231.00356,9002,199.63
    Apr 23, 20152,274.002,290.002,237.002,250.00201,8002,218.36
    Apr 22, 20152,300.002,322.002,261.002,271.00238,1002,239.07
    Apr 21, 20152,252.002,291.002,244.152,287.00229,4002,254.84
    Apr 20, 20152,252.002,269.002,223.002,233.00130,1002,201.60
    Apr 17, 20152,292.002,292.302,221.002,238.00175,6002,206.53
    Apr 16, 20152,270.002,270.002,240.002,241.00183,9002,209.49
    Apr 15, 20152,289.002,297.002,261.002,268.00153,5002,236.11
    Apr 14, 20152,265.002,280.002,245.422,271.00116,3002,239.07
    Apr 13, 20152,315.002,320.002,268.002,269.00197,1002,237.09
    Apr 10, 20152,272.002,317.002,271.002,312.00266,2002,279.49
    Apr 9, 20152,241.002,260.002,224.002,260.00199,3002,228.22
    Apr 8, 20152,227.002,241.002,216.002,221.00210,7002,189.77
    Apr 7, 20152,197.002,226.002,195.002,223.00291,3002,191.74
    Apr 6, 20152,188.002,188.002,188.002,188.0002,157.23
    Apr 3, 20152,188.002,188.002,188.002,188.0002,157.23
    Apr 2, 20152,165.002,194.002,151.002,188.00188,6002,157.23
    Apr 1, 20152,152.002,173.002,137.002,155.00218,3002,124.70
    Mar 31, 20152,167.002,212.002,160.002,160.00251,3002,129.63
    Mar 30, 20152,185.002,205.002,164.002,173.00219,4002,142.44
    Mar 27, 20152,171.002,197.552,150.502,164.00235,1002,133.57
    Mar 26, 20152,208.002,224.002,162.002,179.00182,0002,148.36
    Mar 25, 20152,246.002,260.002,224.002,230.00134,2002,198.64
    Mar 24, 20152,236.002,267.002,231.002,240.00243,1002,208.50
    Mar 23, 20152,256.002,260.002,234.002,256.00145,4002,224.28
    Mar 20, 20152,259.002,263.002,245.882,253.00198,8002,221.32
    Mar 19, 20152,275.002,297.002,253.002,259.00190,1002,227.23
    Mar 18, 20152,252.002,285.002,244.002,263.00196,2002,231.18
    Mar 17, 20152,267.002,282.002,212.002,243.00197,7002,211.46
    Mar 16, 20152,260.002,278.002,240.002,273.00190,9002,241.04
    Mar 13, 20152,225.002,242.002,215.002,242.00155,6002,210.47
    Mar 12, 20152,201.002,239.002,201.002,217.00230,2002,185.82
    Mar 11, 20152,187.002,198.002,164.002,186.00280,9002,155.26
    Mar 10, 20152,183.002,207.002,168.002,168.00212,2002,137.51
    Mar 9, 20152,210.002,235.002,189.002,200.00169,1002,169.06
    Mar 6, 20152,248.002,262.002,219.002,222.00198,3002,190.76
    Mar 5, 20152,209.002,246.002,188.002,240.00231,4002,208.50
    Mar 4, 20152,185.002,198.002,165.002,196.00329,8002,165.12
    Mar 3, 20152,207.002,228.002,175.002,176.00200,5002,145.40
    Mar 2, 20152,183.002,218.002,179.002,197.00196,6002,166.11
    Feb 27, 20152,200.002,245.002,165.002,177.00266,2002,146.39
    Feb 26, 20152,175.002,205.002,159.002,205.00209,1002,173.99
    Feb 25, 20152,181.002,203.002,161.002,168.00157,4002,137.51
    Feb 24, 20152,181.002,202.002,161.442,195.00177,5002,164.13
    Feb 23, 20152,200.002,217.002,178.002,189.00178,7002,158.22
    Feb 20, 20152,184.002,199.002,176.002,196.00214,5002,165.12
    Feb 19, 20152,186.002,186.002,162.002,177.00233,4002,146.39
    Feb 18, 20152,110.002,189.002,110.002,182.00208,2002,151.32
    Feb 17, 20152,126.002,139.002,093.002,110.00241,1002,080.33
    Feb 16, 20152,140.002,148.002,127.002,132.00193,7002,102.02
    Feb 13, 20152,132.002,156.002,124.002,146.00398,0002,115.82
    Feb 12, 20152,086.002,125.002,076.002,118.00410,2002,088.22
    Feb 11, 20152,084.002,093.002,076.002,084.00272,2002,054.70
    Feb 10, 20152,076.002,100.002,058.002,093.00381,2002,063.57
    Feb 9, 20152,100.002,100.002,052.002,066.00435,2002,036.95
    Feb 6, 20152,089.002,100.002,078.002,100.00308,5002,070.47
    Feb 5, 20152,107.002,107.002,088.002,100.00788,6002,070.47
    Feb 4, 20152,132.002,136.002,111.002,113.00188,8002,083.29
    Feb 3, 20152,100.002,133.002,093.002,124.00208,9002,094.13
    Feb 2, 20152,090.002,097.002,076.002,090.00308,0002,060.61
    Jan 30, 20152,128.002,150.002,076.002,090.00369,2002,060.61
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.