Dow Up0.11% Nasdaq Up0.50%

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
1,947.00 Up 5.00(0.26%) Aug 29, 11:39AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20141,957.001,969.001,933.001,947.00337,3001,915.13
Aug 28, 20142,041.002,045.001,934.151,942.00290,9001,910.21
Aug 27, 20142,039.002,054.002,032.002,050.00149,9002,016.45
Aug 26, 20142,042.002,056.002,007.002,044.00145,5002,010.54
Aug 25, 20142,015.002,015.002,015.002,015.0001,982.02
Aug 22, 20142,019.002,026.002,007.002,015.00187,5001,982.02
Aug 21, 20142,016.002,025.881,999.002,017.00119,8001,983.99
Aug 20, 20142,030.002,038.852,008.002,015.00327,3001,982.02
Aug 19, 20142,026.002,039.002,024.002,034.00138,9002,000.71
Aug 18, 20142,030.002,049.001,999.002,024.00183,0001,990.87
Aug 15, 20142,007.002,028.002,003.002,015.00143,6001,982.02
Aug 14, 20142,002.002,012.001,991.002,008.00109,6001,975.13
Aug 13, 20142,003.002,007.001,982.002,000.00125,3001,967.26
Aug 12, 20141,988.002,005.001,979.231,997.00241,0001,964.31
Aug 11, 20141,970.002,001.001,968.001,989.00155,3001,956.44
Aug 8, 20141,957.001,967.001,931.001,951.00201,0001,919.07
Aug 7, 20141,930.001,991.001,918.001,978.00318,9001,945.62
Aug 6, 20141,920.001,939.001,895.001,930.00235,7001,898.41
Aug 5, 20141,900.001,925.001,895.001,913.00210,4001,881.69
Aug 4, 20141,916.001,916.001,881.001,904.00200,9001,872.84
Aug 1, 20141,915.001,926.001,868.001,916.00306,0001,884.64
Jul 31, 20141,910.001,914.001,863.001,908.00305,3001,876.77
Jul 30, 20141,967.001,967.001,899.001,906.00284,5001,874.80
Jul 29, 20141,910.001,962.001,900.001,960.00456,5001,927.92
Jul 28, 20141,931.001,933.281,874.001,916.00365,5001,884.64
Jul 25, 20142,050.002,060.001,915.001,934.001,149,2001,902.34
Jul 24, 20142,081.002,095.002,058.002,095.00393,8002,060.71
Jul 23, 20142,094.002,102.002,069.002,075.00352,2002,041.04
Jul 22, 20142,157.002,157.002,094.002,099.00241,9002,064.64
Jul 21, 20142,136.002,143.002,108.002,138.00107,0002,103.01
Jul 18, 20142,149.002,154.002,125.002,143.00141,3002,107.92
Jul 17, 20142,159.002,186.002,135.002,163.00173,1002,127.60
Jul 16, 20142,120.002,176.002,120.002,170.00153,5002,134.48
Jul 15, 20142,145.002,164.002,102.002,119.00168,3002,084.32
Jul 14, 20142,140.002,154.002,131.002,151.00112,6002,115.79
Jul 11, 20142,134.002,166.002,126.002,138.00134,6002,103.01
Jul 10, 20142,174.002,174.002,118.002,135.00208,1002,100.05
Jul 9, 20142,159.002,172.002,141.002,168.00216,1002,132.51
Jul 8, 20142,213.002,218.002,148.002,155.00271,9002,119.73
Jul 7, 20142,228.002,231.002,194.002,200.00448,1002,163.99
Jul 4, 20142,233.002,242.002,211.002,224.00159,1002,187.60
Jul 3, 20142,240.002,255.002,217.002,234.00252,7002,197.43
Jul 2, 20142,237.002,252.002,218.002,218.00269,5002,181.70
Jul 1, 20142,228.002,242.002,221.002,229.00195,4002,192.52
Jun 30, 20142,244.002,244.002,212.002,220.00272,7002,183.66
Jun 27, 20142,221.002,247.032,212.002,228.00157,0002,191.53
Jun 26, 20142,212.002,243.002,204.002,220.00216,0002,183.66
Jun 25, 20142,253.002,256.002,205.002,209.00191,5002,172.84
Jun 24, 20142,297.002,304.002,238.002,254.00220,1002,217.11
Jun 23, 20142,315.002,330.462,295.002,300.0063,1002,262.35
Jun 20, 20142,327.002,358.002,317.002,326.00112,2002,287.93
Jun 19, 20142,337.002,350.002,312.002,316.00110,6002,278.09
Jun 18, 20142,318.002,335.002,298.002,316.00156,8002,278.09
Jun 17, 20142,324.002,351.252,294.002,307.00118,3002,269.24
Jun 16, 20142,348.002,348.002,310.002,324.00182,9002,285.96
Jun 13, 20142,420.002,420.002,327.002,347.00199,5002,308.58
Jun 12, 20142,325.002,384.002,314.002,374.00204,2002,335.14
Jun 11, 20142,345.002,346.002,290.002,314.00187,8002,276.12
Jun 10, 20142,350.002,358.002,324.002,340.00121,7002,301.70
Jun 9, 20142,406.002,406.002,341.002,363.00223,8002,324.32
Jun 6, 20142,350.002,402.002,327.002,393.00292,2002,353.83
Jun 5, 20142,337.002,343.002,301.002,340.00158,9002,301.70
Jun 4, 20142,294.002,325.802,277.002,320.00130,5002,282.03
Jun 3, 20142,314.002,317.312,284.002,294.00441,0002,256.45
Jun 2, 20142,296.002,323.002,296.002,308.0098,2002,270.22
May 30, 20142,283.002,306.002,279.902,296.00140,6002,258.42
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.