SXS.L - Spectris plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20172,429.002,463.002,419.002,452.002,452.00265,513
Dec 08, 20172,393.002,431.002,387.002,425.002,425.00434,679
Dec 07, 20172,418.002,424.002,381.002,392.002,392.00195,175
Dec 06, 20172,413.002,434.002,375.002,416.672,416.67196,060
Dec 05, 20172,458.002,463.002,410.002,423.002,423.00317,302
Dec 04, 20172,467.002,485.002,443.002,450.002,450.00205,079
Dec 01, 20172,504.002,511.002,440.002,442.002,442.00277,908
Nov 30, 20172,547.002,554.002,481.002,504.002,504.00425,921
Nov 29, 20172,597.002,602.002,536.002,543.002,543.00249,482
Nov 28, 20172,570.002,613.002,561.002,600.002,600.00624,867
Nov 27, 20172,573.002,586.002,549.002,582.002,582.00278,483
Nov 24, 20172,602.002,610.002,569.002,570.002,570.00167,241
Nov 23, 20172,578.002,626.002,578.002,591.002,591.00297,252
Nov 22, 20172,557.002,604.002,552.002,592.002,592.00498,326
Nov 21, 20172,555.002,662.002,485.002,543.002,543.00871,239
Nov 20, 20172,506.002,541.002,505.002,541.002,541.00226,353
Nov 17, 20172,484.002,516.002,441.002,499.002,499.00250,760
Nov 16, 20172,486.002,498.002,462.002,495.002,495.00253,493
Nov 15, 20172,526.002,550.002,473.002,476.002,476.00255,087
Nov 14, 20172,504.002,529.002,487.002,516.002,516.00194,522
Nov 13, 20172,539.002,539.002,491.002,493.002,493.00278,322
Nov 10, 20172,533.002,567.002,521.002,523.002,523.00149,473
Nov 09, 20172,576.002,596.002,530.002,539.002,539.00200,545
Nov 08, 20172,585.002,632.002,564.002,573.002,573.00236,276
Nov 07, 20172,645.002,645.002,587.002,591.002,591.00205,113
Nov 06, 20172,673.002,673.002,633.002,636.002,636.00264,125
Nov 03, 20172,645.002,673.002,608.002,672.002,672.00289,150
Nov 02, 20172,587.002,625.002,575.002,604.002,604.00455,786
Nov 01, 20172,561.002,602.002,551.002,589.002,589.00368,961
Oct 31, 20172,528.002,567.002,517.002,560.002,560.00280,654
Oct 30, 20172,530.002,592.002,530.002,557.002,557.00306,512
Oct 27, 20172,524.002,572.002,520.002,538.002,538.00295,475
Oct 26, 20172,511.002,540.002,505.002,540.002,540.00327,328
Oct 25, 20172,494.002,529.002,475.002,504.002,504.00363,083
Oct 24, 20172,463.002,479.002,454.002,470.002,470.00267,069
Oct 23, 20172,491.002,496.002,474.002,474.002,474.00181,366
Oct 20, 20172,450.002,496.002,448.002,492.002,492.00217,697
Oct 19, 20172,468.002,483.002,437.002,454.002,454.00622,046
Oct 18, 20172,458.002,490.002,456.002,486.002,486.00204,727
Oct 17, 20172,471.002,479.002,453.002,462.002,462.00253,287
Oct 16, 20172,464.002,483.002,455.002,461.002,461.00222,725
Oct 13, 20172,481.002,482.002,455.002,481.002,481.00205,083
Oct 12, 20172,476.002,482.002,441.002,474.002,474.00268,721
Oct 12, 201719 Dividend
Oct 11, 20172,473.002,475.002,455.002,466.002,447.00239,088
Oct 10, 20172,462.002,481.002,446.002,464.002,445.02281,845
Oct 09, 20172,476.002,478.002,451.002,473.002,453.95264,322
Oct 06, 20172,452.002,482.002,438.002,473.002,453.95234,637
Oct 05, 20172,454.002,463.002,439.002,452.002,433.11279,035
Oct 04, 20172,451.002,459.002,435.002,451.002,432.12402,851
Oct 03, 20172,457.002,462.002,411.542,447.002,428.15239,130
Oct 02, 20172,417.002,449.002,415.002,448.002,429.14437,507
Sep 29, 20172,398.002,413.002,382.002,410.002,391.43266,035
Sep 28, 20172,355.002,388.002,346.002,387.002,368.61288,658
Sep 27, 20172,368.002,373.002,349.002,353.002,334.87232,229
Sep 26, 20172,357.002,368.002,329.002,365.002,346.78262,025
Sep 25, 20172,365.002,385.002,350.002,363.002,344.79376,225
Sep 22, 20172,326.002,365.002,312.002,365.002,346.78335,872
Sep 21, 20172,268.002,339.002,268.002,329.002,311.06384,524
Sep 20, 20172,263.002,282.002,247.002,272.002,254.49518,289
Sep 19, 20172,229.002,274.002,220.502,261.002,243.58215,745
Sep 18, 20172,240.002,256.002,227.002,229.002,211.83330,798
Sep 15, 20172,283.002,293.002,228.002,229.002,211.83389,071
Sep 14, 20172,305.002,319.002,275.002,280.002,262.43324,764
Sep 13, 20172,319.002,319.002,288.002,299.002,281.29205,246
Sep 12, 20172,300.002,326.002,288.002,315.002,297.16299,151
Sep 11, 20172,313.002,328.002,290.002,290.002,272.36160,035
Sep 08, 20172,285.002,318.002,270.002,307.002,289.23364,556
Sep 07, 20172,302.002,306.002,272.002,290.002,272.36168,799
Sep 06, 20172,316.002,318.002,283.002,298.002,280.29190,463
Sep 05, 20172,316.002,352.002,304.002,327.002,309.07178,122
Sep 04, 20172,321.002,345.002,301.002,306.002,288.23121,125
Sep 01, 20172,323.002,336.002,315.002,327.002,309.07375,261
Aug 31, 20172,341.002,360.002,297.002,314.002,296.17524,970
Aug 30, 20172,356.002,362.002,345.002,354.002,335.86239,330
Aug 29, 20172,423.002,426.002,328.002,354.002,335.86229,318
Aug 25, 20172,406.002,433.002,395.002,423.002,404.33154,750
Aug 24, 20172,388.002,406.002,380.002,394.002,375.55187,493
Aug 23, 20172,398.002,412.002,389.002,393.002,374.56239,518
Aug 22, 20172,410.002,410.002,389.002,404.002,385.48249,450
Aug 21, 20172,414.002,414.002,395.002,398.002,379.52168,462
Aug 18, 20172,458.002,467.102,409.002,425.002,406.32188,746
Aug 17, 20172,446.002,479.002,446.002,452.002,433.11285,375
Aug 16, 20172,430.002,486.002,430.002,483.002,463.87265,477
Aug 15, 20172,449.002,452.002,428.002,435.002,416.24133,629
Aug 14, 20172,449.002,462.002,438.002,443.002,424.18375,783
Aug 11, 20172,431.002,439.002,398.002,438.002,419.22434,789
Aug 10, 20172,469.002,479.002,443.002,444.002,425.17294,761
Aug 09, 20172,503.002,514.202,454.002,475.002,455.93197,234
Aug 08, 20172,534.002,534.002,508.002,514.002,494.63189,936
Aug 07, 20172,503.002,517.002,482.002,506.002,486.69289,996
Aug 04, 20172,502.002,517.002,480.002,502.002,482.72383,754
Aug 03, 20172,480.002,522.002,451.002,504.002,484.71282,245
Aug 02, 20172,506.002,506.002,473.002,485.002,465.85319,609
Aug 01, 20172,468.002,497.002,449.002,489.002,469.82278,519
Jul 31, 20172,492.002,492.002,449.002,460.002,441.05424,821
Jul 28, 20172,460.002,478.002,425.002,470.002,450.97467,473
Jul 27, 20172,498.002,506.002,458.002,481.002,461.88389,999
Jul 26, 20172,452.002,509.002,420.002,500.002,480.74713,700
Jul 25, 20172,571.002,584.002,439.002,439.002,420.211,258,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...