Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
2,272.00 Up 14.00(0.62%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20142,356.002,369.002,343.002,356.00106,5002,356.00
Apr 2, 20142,315.002,369.002,294.002,359.00155,0002,359.00
Apr 1, 20142,329.002,343.002,307.002,319.00216,4002,319.00
Mar 31, 20142,313.002,325.002,296.002,318.00128,5002,318.00
Mar 28, 20142,292.002,302.002,287.002,300.00158,8002,300.00
Mar 27, 20142,287.002,309.002,273.002,291.00633,7002,291.00
Mar 26, 20142,274.002,314.002,274.002,305.00164,5002,305.00
Mar 25, 20142,266.002,290.002,260.002,280.00275,3002,280.00
Mar 24, 20142,294.002,295.002,249.002,254.00159,7002,254.00
Mar 21, 20142,268.002,311.002,257.002,284.00458,4002,284.00
Mar 20, 20142,259.002,266.002,237.002,251.00275,6002,251.00
Mar 19, 20142,294.002,299.002,274.002,280.00131,5002,280.00
Mar 18, 20142,296.002,305.002,278.002,285.00164,6002,285.00
Mar 17, 20142,287.002,323.002,286.002,303.00159,0002,303.00
Mar 14, 20142,264.002,280.002,238.002,278.00190,9002,278.00
Mar 13, 20142,312.002,321.002,282.002,282.00211,4002,282.00
Mar 12, 20142,347.002,347.002,296.002,314.00146,6002,314.00
Mar 11, 20142,348.002,361.002,334.002,348.00102,6002,348.00
Mar 10, 20142,367.002,377.002,337.002,349.00172,7002,349.00
Mar 7, 20142,386.002,395.002,361.002,365.00245,9002,365.00
Mar 6, 20142,424.002,424.002,380.002,380.00305,3002,380.00
Mar 5, 20142,426.002,455.002,400.002,403.00135,9002,403.00
Mar 4, 20142,433.082,456.002,433.002,436.00417,5002,436.00
Mar 3, 20142,436.002,436.002,389.002,413.00337,6002,413.00
Feb 28, 20142,449.002,471.002,442.002,457.00249,0002,457.00
Feb 27, 20142,404.002,493.002,404.002,462.00159,2002,462.00
Feb 26, 20142,463.002,471.002,436.002,459.00175,2002,459.00
Feb 25, 20142,452.002,479.002,442.002,465.00232,2002,465.00
Feb 24, 20142,422.002,457.002,416.002,452.00145,9002,452.00
Feb 21, 20142,424.002,445.002,401.002,439.00145,0002,439.00
Feb 20, 20142,363.002,416.002,357.002,410.00157,0002,410.00
Feb 19, 20142,373.002,404.002,366.002,391.00109,9002,391.00
Feb 18, 20142,348.002,390.002,337.002,386.00177,1002,386.00
Feb 17, 20142,350.002,372.002,336.002,355.00226,8002,355.00
Feb 14, 20142,347.002,347.002,333.002,340.00158,2002,340.00
Feb 13, 20142,355.002,355.002,323.002,338.00154,4002,338.00
Feb 12, 20142,366.002,374.002,346.002,349.00308,7002,349.00
Feb 11, 20142,338.002,369.002,324.002,369.00263,8002,369.00
Feb 10, 20142,307.002,335.002,294.002,330.00227,6002,330.00
Feb 7, 20142,313.002,313.002,283.002,307.00222,6002,307.00
Feb 6, 20142,278.002,301.002,247.002,301.00259,1002,301.00
Feb 5, 20142,280.002,297.002,254.002,264.00289,5002,264.00
Feb 4, 20142,228.002,272.002,202.002,258.00280,3002,258.00
Feb 3, 20142,225.002,266.002,218.002,228.00267,2002,228.00
Jan 31, 20142,260.002,272.002,192.002,222.00209,6002,222.00
Jan 30, 20142,247.002,264.002,217.002,256.00110,4002,256.00
Jan 29, 20142,304.002,304.002,226.002,256.00293,9002,256.00
Jan 28, 20142,249.002,285.002,249.002,275.00167,9002,275.00
Jan 27, 20142,266.002,274.002,241.002,248.00236,7002,248.00
Jan 24, 20142,324.002,337.002,269.002,279.00206,9002,279.00
Jan 23, 20142,359.002,396.002,325.002,333.00161,9002,333.00
Jan 22, 20142,380.002,403.002,369.002,372.00215,5002,372.00
Jan 21, 20142,370.002,388.002,355.002,384.00198,1002,384.00
Jan 20, 20142,389.002,414.002,371.002,379.00258,7002,379.00
Jan 17, 20142,496.002,515.002,386.002,413.00265,6002,413.00
Jan 16, 20142,479.002,491.002,445.002,482.00232,7002,482.00
Jan 15, 20142,477.002,509.002,462.002,469.00174,7002,469.00
Jan 14, 20142,470.002,470.002,429.002,458.00194,5002,458.00
Jan 13, 20142,488.002,496.002,444.002,475.00179,4002,475.00
Jan 10, 20142,402.002,478.002,347.002,476.00331,2002,476.00
Jan 9, 20142,511.002,511.002,457.002,460.00145,5002,460.00
Jan 8, 20142,499.002,518.002,484.002,500.00144,9002,500.00
Jan 7, 20142,540.002,540.002,491.002,504.00194,7002,504.00
Jan 6, 20142,552.002,561.002,526.002,535.00131,5002,535.00
Jan 3, 20142,538.002,556.002,520.002,547.00258,2002,547.00
Jan 2, 20142,571.002,572.002,533.002,533.00241,7002,533.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.