• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.67% Nasdaq Up1.47%

    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
    2,394.00 Up 63.00(2.70%) May 27
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 27, 20152,335.002,420.002,332.002,394.00307,3002,363.50
    May 26, 20152,312.002,332.002,304.002,331.00157,8002,301.30
    May 25, 20152,327.002,327.002,327.002,327.0002,297.35
    May 22, 20152,310.002,338.002,301.002,327.00133,8002,297.35
    May 21, 20152,308.002,316.002,286.002,310.00103,1002,280.57
    May 20, 20152,293.002,320.002,290.002,310.00153,6002,280.57
    May 19, 20152,286.002,321.002,283.002,304.00202,0002,274.65
    May 18, 20152,282.002,306.002,273.002,289.00125,9002,259.84
    May 15, 20152,300.002,306.002,280.002,287.00125,2002,257.86
    May 14, 20152,249.002,293.002,232.002,285.00207,1002,255.89
    May 13, 20152,220.002,247.002,215.002,243.00202,5002,214.42
    May 12, 20152,203.002,214.602,185.002,205.00267,9002,176.91
    May 11, 20152,250.002,264.002,218.002,222.00202,5002,193.69
    May 8, 20152,243.002,352.002,200.002,249.00407,0002,220.35
    May 7, 20152,178.002,199.002,145.002,191.00215,8002,163.09
    May 6, 20152,189.002,200.002,168.082,175.00168,6002,147.29
    May 5, 20152,183.002,212.002,177.002,183.00511,7002,155.19
    May 4, 20152,169.002,169.002,169.002,169.0002,141.37
    May 1, 20152,144.002,176.002,144.002,169.00117,1002,141.37
    Apr 30, 20152,138.002,153.002,112.002,147.00404,2002,119.65
    Apr 29, 20152,190.002,213.002,132.002,132.00259,6002,104.84
    Apr 28, 20152,253.002,253.002,182.002,190.00350,2002,162.10
    Apr 27, 20152,250.002,270.502,229.002,245.00377,6002,216.40
    Apr 24, 20152,192.002,243.002,170.002,231.00356,9002,202.58
    Apr 23, 20152,274.002,290.002,237.002,250.00201,8002,221.33
    Apr 22, 20152,300.002,322.002,261.002,271.00238,1002,242.07
    Apr 21, 20152,252.002,291.002,244.152,287.00229,4002,257.86
    Apr 20, 20152,252.002,269.002,223.002,233.00130,1002,204.55
    Apr 17, 20152,292.002,292.302,221.002,238.00175,6002,209.49
    Apr 16, 20152,270.002,270.002,240.002,241.00183,9002,212.45
    Apr 15, 20152,289.002,297.002,261.002,268.00153,5002,239.11
    Apr 14, 20152,265.002,280.002,245.422,271.00116,3002,242.07
    Apr 13, 20152,315.002,320.002,268.002,269.00197,1002,240.09
    Apr 10, 20152,272.002,317.002,271.002,312.00266,2002,282.55
    Apr 9, 20152,241.002,260.002,224.002,260.00199,3002,231.21
    Apr 8, 20152,227.002,241.002,216.002,221.00210,7002,192.70
    Apr 7, 20152,197.002,226.002,195.002,223.00291,3002,194.68
    Apr 6, 20152,188.002,188.002,188.002,188.0002,160.13
    Apr 3, 20152,188.002,188.002,188.002,188.0002,160.13
    Apr 2, 20152,165.002,194.002,151.002,188.00188,6002,160.13
    Apr 1, 20152,152.002,173.002,137.002,155.00218,3002,127.55
    Mar 31, 20152,167.002,212.002,160.002,160.00251,3002,132.48
    Mar 30, 20152,185.002,205.002,164.002,173.00219,4002,145.32
    Mar 27, 20152,171.002,197.552,150.502,164.00235,1002,136.43
    Mar 26, 20152,208.002,224.002,162.002,179.00182,0002,151.24
    Mar 25, 20152,246.002,260.002,224.002,230.00134,2002,201.59
    Mar 24, 20152,236.002,267.002,231.002,240.00243,1002,211.46
    Mar 23, 20152,256.002,260.002,234.002,256.00145,4002,227.26
    Mar 20, 20152,259.002,263.002,245.882,253.00198,8002,224.30
    Mar 19, 20152,275.002,297.002,253.002,259.00190,1002,230.22
    Mar 18, 20152,252.002,285.002,244.002,263.00196,2002,234.17
    Mar 17, 20152,267.002,282.002,212.002,243.00197,7002,214.42
    Mar 16, 20152,260.002,278.002,240.002,273.00190,9002,244.04
    Mar 13, 20152,225.002,242.002,215.002,242.00155,6002,213.44
    Mar 12, 20152,201.002,239.002,201.002,217.00230,2002,188.76
    Mar 11, 20152,187.002,198.002,164.002,186.00280,9002,158.15
    Mar 10, 20152,183.002,207.002,168.002,168.00212,2002,140.38
    Mar 9, 20152,210.002,235.002,189.002,200.00169,1002,171.97
    Mar 6, 20152,248.002,262.002,219.002,222.00198,3002,193.69
    Mar 5, 20152,209.002,246.002,188.002,240.00231,4002,211.46
    Mar 4, 20152,185.002,198.002,165.002,196.00329,8002,168.02
    Mar 3, 20152,207.002,228.002,175.002,176.00200,5002,148.28
    Mar 2, 20152,183.002,218.002,179.002,197.00196,6002,169.01
    Feb 27, 20152,200.002,245.002,165.002,177.00266,2002,149.27
    Feb 26, 20152,175.002,205.002,159.002,205.00209,1002,176.91
    Feb 25, 20152,181.002,203.002,161.002,168.00157,4002,140.38
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.