Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

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
1,960.00 Up 44.00(2.30%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 29, 20141,910.001,962.001,900.001,960.00456,5001,944.00
Jul 28, 20141,931.001,933.281,874.001,916.00365,5001,900.36
Jul 25, 20142,050.002,060.001,915.001,934.001,149,2001,918.21
Jul 24, 20142,081.002,095.002,058.002,095.00393,8002,077.90
Jul 23, 20142,094.002,102.002,069.002,075.00352,2002,058.06
Jul 22, 20142,157.002,157.002,094.002,099.00241,9002,081.87
Jul 21, 20142,136.002,143.002,108.002,138.00107,0002,120.55
Jul 18, 20142,149.002,154.002,125.002,143.00141,3002,125.51
Jul 17, 20142,159.002,186.002,135.002,163.00173,1002,145.34
Jul 16, 20142,120.002,176.002,120.002,170.00153,5002,152.29
Jul 15, 20142,145.002,164.002,102.002,119.00168,3002,101.70
Jul 14, 20142,140.002,154.002,131.002,151.00112,6002,133.44
Jul 11, 20142,134.002,166.002,126.002,138.00134,6002,120.55
Jul 10, 20142,174.002,174.002,118.002,135.00208,1002,117.57
Jul 9, 20142,159.002,172.002,141.002,168.00216,1002,150.30
Jul 8, 20142,213.002,218.002,148.002,155.00271,9002,137.41
Jul 7, 20142,228.002,231.002,194.002,200.00448,1002,182.04
Jul 4, 20142,233.002,242.002,211.002,224.00159,1002,205.84
Jul 3, 20142,240.002,255.002,217.002,234.00252,7002,215.76
Jul 2, 20142,237.002,252.002,218.002,218.00269,5002,199.89
Jul 1, 20142,228.002,242.002,221.002,229.00195,4002,210.80
Jun 30, 20142,244.002,244.002,212.002,220.00272,7002,201.88
Jun 27, 20142,221.002,247.032,212.002,228.00157,0002,209.81
Jun 26, 20142,212.002,243.002,204.002,220.00216,0002,201.88
Jun 25, 20142,253.002,256.002,205.002,209.00191,5002,190.97
Jun 24, 20142,297.002,304.002,238.002,254.00220,1002,235.60
Jun 23, 20142,315.002,330.462,295.002,300.0063,1002,281.22
Jun 20, 20142,327.002,358.002,317.002,326.00112,2002,307.01
Jun 19, 20142,337.002,350.002,312.002,316.00110,6002,297.09
Jun 18, 20142,318.002,335.002,298.002,316.00156,8002,297.09
Jun 17, 20142,324.002,351.252,294.002,307.00118,3002,288.17
Jun 16, 20142,348.002,348.002,310.002,324.00182,9002,305.03
Jun 13, 20142,420.002,420.002,327.002,347.00199,5002,327.84
Jun 12, 20142,325.002,384.002,314.002,374.00204,2002,354.62
Jun 11, 20142,345.002,346.002,290.002,314.00187,8002,295.11
Jun 10, 20142,350.002,358.002,324.002,340.00121,7002,320.90
Jun 9, 20142,406.002,406.002,341.002,363.00223,8002,343.71
Jun 6, 20142,350.002,402.002,327.002,393.00292,2002,373.47
Jun 5, 20142,337.002,343.002,301.002,340.00158,9002,320.90
Jun 4, 20142,294.002,325.802,277.002,320.00130,5002,301.06
Jun 3, 20142,314.002,317.312,284.002,294.00441,0002,275.27
Jun 2, 20142,296.002,323.002,296.002,308.0098,2002,289.16
May 30, 20142,283.002,306.002,279.902,296.00140,6002,277.26
May 29, 20142,277.002,309.002,277.002,280.0073,8002,261.39
May 28, 20142,288.002,295.002,269.002,282.00118,0002,263.37
May 28, 201428.00 Dividend
May 27, 20142,231.002,314.002,231.002,300.00145,2002,253.45
May 26, 20142,242.002,242.002,242.002,242.0002,196.63
May 23, 20142,256.002,276.002,230.002,242.00192,9002,196.63
May 22, 20142,225.002,269.002,225.002,250.00573,1002,204.46
May 21, 20142,188.002,227.642,161.902,226.00206,7002,180.95
May 20, 20142,195.002,203.002,176.002,178.00158,8002,133.92
May 19, 20142,152.002,192.002,150.002,188.00157,3002,143.72
May 16, 20142,242.002,242.002,148.002,162.00204,3002,118.25
May 15, 20142,261.002,267.002,207.002,229.00582,7002,183.89
May 14, 20142,316.002,316.002,266.002,268.00507,6002,222.10
May 13, 20142,320.002,341.002,286.002,295.00394,3002,248.55
May 12, 20142,274.002,329.002,274.002,329.00105,1002,281.87
May 9, 20142,300.002,309.002,271.002,277.0084,4002,230.92
May 8, 20142,296.002,316.002,276.002,301.00194,0002,254.43
May 7, 20142,281.002,304.002,266.002,296.00310,1002,249.53
May 6, 20142,242.002,287.002,230.202,279.00276,6002,232.88
May 5, 20142,242.002,242.002,242.002,242.0002,196.63
May 2, 20142,200.002,242.002,196.002,242.00110,0002,196.63
May 1, 20142,220.002,230.942,181.002,200.0043,3002,155.48
Apr 30, 20142,201.002,225.002,198.002,225.00224,5002,179.97
Apr 29, 20142,236.002,276.002,206.002,206.00190,0002,161.36
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.