• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.05% Nasdaq Up0.12%

    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
    2,162.00 Down 27.00(1.23%) 11:11AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 27, 20152,220.002,237.002,181.002,189.00145,9002,189.00
    Jan 26, 20152,204.002,246.832,204.002,220.00317,7002,220.00
    Jan 23, 20152,179.002,225.002,177.002,218.00300,4002,218.00
    Jan 22, 20152,155.002,188.002,148.002,172.00185,5002,172.00
    Jan 21, 20152,110.002,169.002,104.002,169.00247,2002,169.00
    Jan 20, 20152,084.002,111.002,084.002,110.00233,2002,110.00
    Jan 19, 20152,090.002,108.002,078.002,091.00243,7002,091.00
    Jan 16, 20152,020.002,117.002,020.002,074.00558,1002,074.00
    Jan 15, 20151,992.002,010.001,948.031,965.00275,9001,965.00
    Jan 14, 20152,015.002,024.001,983.002,008.00193,5002,008.00
    Jan 13, 20152,029.002,044.002,015.002,034.00338,4002,034.00
    Jan 12, 20152,042.002,050.002,018.002,020.00211,9002,020.00
    Jan 9, 20152,045.002,057.002,017.002,039.00306,0002,039.00
    Jan 8, 20152,050.002,062.002,029.602,048.00231,3002,048.00
    Jan 7, 20152,016.002,039.002,004.002,018.00162,8002,018.00
    Jan 6, 20152,094.002,094.001,995.001,997.00253,5001,997.00
    Jan 5, 20152,092.002,120.002,071.002,080.00127,9002,080.00
    Jan 2, 20152,111.002,117.002,079.002,095.0083,6002,095.00
    Jan 1, 20152,102.002,102.002,102.002,102.0002,102.00
    Dec 31, 20142,098.002,111.002,086.002,102.0038,6002,102.00
    Dec 30, 20142,099.002,106.002,077.352,084.0079,9002,084.00
    Dec 29, 20142,128.002,128.002,069.002,098.00102,1002,098.00
    Dec 26, 20142,075.002,075.002,075.002,075.0002,075.00
    Dec 25, 20142,075.002,075.002,075.002,075.0002,075.00
    Dec 24, 20142,051.002,115.002,051.002,075.0037,3002,075.00
    Dec 23, 20142,087.002,127.002,087.002,104.00119,8002,104.00
    Dec 22, 20142,087.002,102.002,062.002,086.00193,6002,086.00
    Dec 19, 20142,095.002,143.282,089.002,095.00455,0002,095.00
    Dec 18, 20142,072.002,096.002,036.002,094.00292,0002,094.00
    Dec 17, 20142,059.002,059.002,017.002,035.00299,7002,035.00
    Dec 16, 20141,999.002,068.001,984.602,066.00379,7002,066.00
    Dec 15, 20141,990.002,024.001,972.001,998.00223,9001,998.00
    Dec 12, 20141,982.002,007.871,956.001,979.00180,0001,979.00
    Dec 11, 20141,999.002,015.001,970.001,986.00317,8001,986.00
    Dec 10, 20141,976.002,000.001,970.001,984.00253,1001,984.00
    Dec 9, 20141,964.001,976.001,947.001,964.00196,5001,964.00
    Dec 8, 20141,975.001,990.001,966.801,980.00126,0001,980.00
    Dec 5, 20141,942.001,978.001,935.001,977.00154,8001,977.00
    Dec 4, 20141,946.001,946.001,917.001,925.00233,0001,925.00
    Dec 3, 20141,909.001,945.001,894.001,930.00148,4001,930.00
    Dec 2, 20141,897.001,935.001,894.001,906.00247,1001,906.00
    Dec 1, 20141,862.001,898.001,862.001,884.00353,9001,884.00
    Nov 28, 20141,890.001,896.001,874.001,887.00161,1001,887.00
    Nov 27, 20141,902.001,902.001,872.001,894.00378,9001,894.00
    Nov 26, 20141,887.001,900.001,885.001,892.00198,1001,892.00
    Nov 25, 20141,896.001,897.751,880.001,887.00279,3001,887.00
    Nov 24, 20141,889.001,898.001,882.001,887.00222,7001,887.00
    Nov 21, 20141,840.001,902.001,830.001,885.00329,0001,885.00
    Nov 20, 20141,837.001,846.001,818.321,833.00196,6001,833.00
    Nov 19, 20141,860.001,860.001,833.001,839.00154,3001,839.00
    Nov 18, 20141,878.001,889.871,862.001,862.00306,7001,862.00
    Nov 17, 20141,888.001,900.001,864.001,870.00255,1001,870.00
    Nov 14, 20141,903.001,908.001,885.001,906.00113,8001,906.00
    Nov 13, 20141,922.001,931.001,890.001,902.00154,3001,902.00
    Nov 12, 20141,892.001,935.081,892.001,915.00393,9001,915.00
    Nov 11, 20141,904.001,915.001,894.001,910.00289,0001,910.00
    Nov 10, 20141,884.001,915.001,880.001,892.00336,3001,892.00
    Nov 7, 20141,899.001,925.001,878.001,886.00250,0001,886.00
    Nov 6, 20141,837.001,912.001,837.001,898.00293,8001,898.00
    Nov 5, 20141,818.001,853.001,812.001,839.00169,2001,839.00
    Nov 4, 20141,794.001,824.001,791.001,804.00241,1001,804.00
    Nov 3, 20141,798.001,821.001,792.001,797.00199,8001,797.00
    Oct 31, 20141,783.001,809.001,770.001,802.00297,9001,802.00
    Oct 30, 20141,772.001,792.001,740.001,755.00195,2001,755.00
    Oct 29, 20141,714.001,796.001,714.001,767.00347,5001,767.00
    Oct 28, 20141,692.001,723.241,686.001,710.00265,7001,710.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.