SPX.L: Spirax-Sarco Engineering plc Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 546.5847

CLOSE 546.8145

Low

LOW 440

High

HIGH 655

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	520	520	520	520
01/05/1999	520	520	520	520
01/06/1999	520	521	520	521
01/07/1999	521	526	521	526
01/08/1999	526	527	526	526
01/11/1999	526	526	526	526
01/12/1999	526	530	526	530
01/13/1999	530	530	530	530
01/14/1999	530	530	530	530
01/15/1999	530	530	530	530
01/18/1999	530	530	530	530
01/19/1999	530	530	528	528
01/20/1999	528	528	512	512
01/21/1999	509	509	485	485
01/22/1999	485	485	485	485
01/25/1999	484	484	483	483
01/26/1999	483	483	479	479
01/27/1999	479	480	479	480
01/28/1999	479	479	477	477
01/29/1999	476	481	476	481
02/01/1999	481	481	481	481
02/02/1999	503	554	503	545
02/03/1999	545	545	533	533
02/04/1999	533	533	521	521
02/05/1999	520	527	518	527
02/08/1999	527	527	527	527
02/09/1999	537	543	536	543
02/10/1999	543	543	543	543
02/11/1999	543	543	543	543
02/12/1999	535	540	535	540
02/15/1999	535	539	535	539
02/16/1999	535	540	535	535
02/17/1999	535	539	528	530
02/18/1999	528	528	528	528
02/19/1999	528	535	528	529
02/22/1999	529	529	529	529
02/23/1999	529	531	528	530
02/24/1999	528	528	525	525
02/25/1999	523	524	517	517
02/26/1999	506	511	505	507
03/01/1999	505	507	505	505
03/02/1999	505	510	505	505
03/03/1999	505	505	505	505
03/04/1999	517	520	512	520
03/05/1999	517	527	515	517
03/08/1999	518	518	518	518
03/09/1999	525	540	525	535
03/10/1999	528	535	527	527
03/11/1999	527	533	527	529
03/12/1999	530	535	523	530
03/15/1999	523	529	523	527
03/16/1999	535	535	529	535
03/17/1999	527	535	527	529
03/18/1999	528	534	526	526
03/19/1999	526	535	525	535
03/22/1999	517	525	517	518
03/23/1999	520	520	515	515
03/24/1999	511	512	505	511
03/25/1999	503	513	503	504
03/26/1999	503	511	497	497
03/29/1999	505	505	490	491
03/30/1999	490	500	490	495
03/31/1999	492	500	489	490
04/01/1999	495	495	485	485
04/05/1999	485	485	485	485
04/06/1999	493	494	485	490
04/07/1999	495	495	485	485
04/08/1999	486	493	486	493
04/09/1999	486	494	484	485
04/12/1999	486	493	485	486
04/13/1999	486	490	485	487
04/14/1999	490	492	487	492
04/15/1999	497	505	490	505
04/16/1999	510	550	505	548
04/19/1999	547	561	547	556
04/20/1999	545	556	542	542
04/21/1999	542	544	540	540
04/22/1999	540	550	540	545
04/23/1999	540	543	534	535
04/26/1999	536	536	527	528
04/27/1999	533	550	533	548
04/28/1999	545	554	545	548
04/29/1999	547	557	547	555
04/30/1999	548	550	548	550
05/03/1999	550	550	550	550
05/04/1999	549	555	548	548
05/05/1999	550	557	548	548
05/06/1999	548	558	548	550
05/07/1999	550	558	548	558
05/10/1999	552	557	550	550
05/11/1999	552	564	550	561
05/12/1999	564	583	562	582
05/13/1999	582	590	580	588
05/14/1999	589	589	570	570
05/17/1999	572	576	572	572
05/18/1999	578	578	572	574
05/19/1999	573	578	572	577
05/20/1999	578	578	572	575
05/21/1999	578	578	570	577
05/24/1999	576	578	570	570
05/25/1999	568	576	568	576
05/26/1999	570	575	569	575
05/27/1999	573	573	567	567
05/28/1999	568	568	567	567
05/31/1999	567	567	567	567
06/01/1999	567	570	565	565
06/02/1999	566	567	566	567
06/03/1999	567	568	565	568
06/04/1999	566	571	564	565
06/07/1999	566	568	565	566
06/08/1999	567	575	565	575
06/09/1999	568	570	566	570
06/10/1999	569	569	567	569
06/11/1999	575	600	567	600
06/14/1999	593	593	585	586
06/15/1999	593	599	585	596
06/16/1999	602	612	602	611
06/17/1999	612	615	610	610
06/18/1999	610	617	610	610
06/21/1999	612	614	610	614
06/22/1999	610	614	610	611
06/23/1999	611	620	610	612
06/24/1999	612	618	612	612
06/25/1999	614	614	612	612
06/28/1999	616	620	612	617
06/29/1999	614	618	614	618
06/30/1999	615	622	614	618
07/01/1999	614	623	614	623
07/02/1999	615	623	615	616
07/05/1999	617	623	615	615
07/06/1999	617	617	615	615
07/07/1999	617	620	617	620
07/08/1999	617	625	617	621
07/09/1999	623	630	622	630
07/12/1999	630	633	627	633
07/13/1999	627	632	627	630
07/14/1999	630	632	623	623
07/15/1999	620	620	620	620
07/16/1999	620	627	620	620
07/19/1999	622	624	620	624
07/20/1999	620	628	620	628
07/21/1999	622	627	620	620
07/22/1999	626	626	621	626
07/23/1999	620	626	620	620
07/26/1999	620	625	620	624
07/27/1999	621	625	620	620
07/28/1999	620	625	620	625
07/29/1999	622	624	620	624
07/30/1999	620	623	620	621
08/02/1999	620	621	620	620
08/03/1999	620	621	620	620
08/04/1999	624	628	621	626
08/05/1999	626	630	625	625
08/06/1999	626	627	626	627
08/09/1999	625	630	625	626
08/10/1999	629	635	627	627
08/11/1999	627	629	627	629
08/12/1999	627	635	627	634
08/13/1999	633	640	630	640
08/16/1999	633	639	633	639
08/17/1999	634	637	632	632
08/18/1999	632	638	632	638
08/19/1999	637	640	632	635
08/20/1999	638	638	635	638
08/23/1999	642	655	642	655
08/24/1999	647	649	647	647
08/25/1999	649	653	648	648
08/26/1999	652	652	647	647
08/27/1999	649	649	647	647
08/30/1999	647	647	647	647
08/31/1999	647	649	647	649
09/01/1999	647	649	647	647
09/02/1999	655	655	647	649
09/03/1999	649	653	649	653
09/06/1999	652	652	651	651
09/07/1999	650	652	650	650
09/08/1999	652	652	650	651
09/09/1999	635	635	593	598
09/10/1999	592	602	592	596
09/13/1999	593	595	593	594
09/14/1999	593	599	593	593
09/15/1999	594	596	592	596
09/16/1999	592	595	592	592
09/17/1999	592	600	590	596
09/20/1999	593	595	585	585
09/21/1999	590	590	585	585
09/22/1999	582	590	582	590
09/23/1999	590	590	590	590
09/24/1999	580	580	558	558
09/27/1999	566	566	550	550
09/28/1999	545	548	542	544
09/29/1999	537	537	515	525
09/30/1999	519	525	517	523
10/01/1999	522	525	520	525
10/04/1999	528	528	520	520
10/05/1999	530	530	522	522
10/06/1999	522	528	522	528
10/07/1999	522	529	522	525
10/08/1999	522	528	520	523
10/11/1999	523	528	523	525
10/12/1999	523	530	523	523
10/13/1999	530	530	530	530
10/14/1999	525	528	523	524
10/15/1999	525	525	520	520
10/18/1999	517	517	504	504
10/19/1999	502	507	498	502
10/20/1999	496	505	496	505
10/21/1999	497	503	496	497
10/22/1999	495	497	492	492
10/25/1999	486	493	485	485
10/26/1999	479	479	469	472
10/27/1999	465	468	460	468
10/28/1999	468	470	462	470
10/29/1999	470	470	470	470
11/01/1999	466	468	462	465
11/02/1999	466	468	462	465
11/03/1999	468	468	462	465
11/04/1999	468	469	460	460
11/05/1999	464	465	461	465
11/08/1999	462	465	457	459
11/09/1999	463	463	455	456
11/10/1999	456	456	448	450
11/11/1999	453	454	445	447
11/12/1999	443	450	440	440
11/15/1999	448	450	441	450
11/16/1999	446	448	440	446
11/17/1999	448	448	440	444
11/18/1999	446	455	440	454
11/19/1999	455	472	454	472
11/22/1999	480	505	480	497
11/23/1999	495	497	485	493
11/24/1999	493	495	484	484
11/25/1999	486	490	480	482
11/26/1999	482	490	482	484
11/29/1999	484	488	481	481
11/30/1999	480	485	475	475
12/01/1999	472	472	460	460
12/02/1999	463	465	463	465
12/03/1999	467	467	463	465
12/06/1999	464	464	458	460
12/07/1999	455	456	448	448
12/08/1999	448	456	448	452
12/09/1999	449	453	446	453
12/10/1999	450	450	444	444
12/13/1999	448	448	445	446
12/14/1999	447	450	447	450
12/15/1999	447	451	446	450
12/16/1999	446	446	446	446

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

1999 Historical Chart

Average

Low

High