SPX.L: Spirax-Sarco Engineering plc Historical Data

2001 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 410.6716

CLOSE 410.0153

Low

LOW 302.5

High

HIGH 505

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	363	363	352	363
01/03/2001	370	370	367	367
01/04/2001	370.5	383	370.5	376.81
01/09/2001	378	388	378	387
01/10/2001	394	399	391.96	399
01/11/2001	398.75	398.75	392	393
01/15/2001	395	398	392	392.8
01/16/2001	396.75	396.75	392.8	392.8
01/17/2001	392	397	384	394.5
01/23/2001	390	392.5	390	391.5
01/24/2001	385	387	382	382
01/25/2001	387	387	380	380
01/29/2001	381.25	390	381.25	382
02/01/2001	388	388	380	382
02/02/2001	382	388	380	380
02/06/2001	387	387	380	381
02/08/2001	385	388	384.5	388
02/14/2001	382	390	382	390
02/15/2001	383	384	383	384
02/16/2001	389	390	385	385
02/19/2001	395	395	387	395
02/20/2001	394	405	394	405
02/21/2001	400	408	400	408
03/01/2001	408.5	423	408.5	423
03/02/2001	415	420	413	414.25
03/06/2001	413	413	405	413
03/08/2001	406	406	395	395
03/12/2001	395	400	390	397.2
03/13/2001	395	398	390	394.5
03/15/2001	392.5	395.2	392	395.2
03/19/2001	392.75	399	392	399
03/20/2001	392.75	400	390	392
03/23/2001	398	398	392	392
03/27/2001	395	410	395	400
03/28/2001	404.25	410	404	405
03/29/2001	405	419	405	413.21
04/10/2001	412	414.04	410	410
04/11/2001	401.25	406	400	400
04/17/2001	400	408	400	408
04/18/2001	403	412	403	404.8
04/19/2001	410	420	410	413.79
04/20/2001	413.5	414	412	413.79
04/23/2001	422	430	414	425
04/24/2001	423.25	430	421	422.25
04/25/2001	422	429	420	428.21
04/26/2001	429	430	425	428.21
04/30/2001	427	435	427	427
05/03/2001	428	434	427.79	427.79
05/04/2001	435	440	429	440
05/08/2001	440	448.75	440	448
05/09/2001	444	450	442	443.25
05/10/2001	443	445	442	445
05/14/2001	443.25	443.25	440	443
05/15/2001	445	445	438	445
05/16/2001	435	440	432	433
05/17/2001	433.25	435	430	434
05/18/2001	428	428	421.25	426.21
05/21/2001	425	430	420	425.5
05/22/2001	431.5	436	428	436
05/23/2001	437	438	429	431.5
05/30/2001	435	436.22	428	435
05/31/2001	427	432.22	425	432.22
06/04/2001	422	428.21	422	428.21
06/05/2001	425	430	420	430
06/06/2001	432	448	429.5	448
06/07/2001	455	489.5	455	477
06/08/2001	481.5	488	481.5	484
06/11/2001	484	490	474	474
06/12/2001	476.25	479	475	475.76
06/14/2001	476	488	475	480.76
06/15/2001	481	483.75	477	477
06/18/2001	482	482	477	477.76
06/20/2001	480.5	480.5	475	475.76
06/21/2001	476.5	476.5	470	473.76
06/22/2001	477	480	474.76	474.76
06/25/2001	487	493	482.76	482.76
06/26/2001	487	493	485	487.75
06/27/2001	489.5	505	487.76	487.76
06/28/2001	498.25	500	489	491.27
07/02/2001	487	490	486	487
07/03/2001	486.5	486.5	485	486.5
07/05/2001	490	490	474	480.76
07/06/2001	476	476	455	455
07/09/2001	457	458	452	458
07/10/2001	452	460	450	453
07/12/2001	460	477	460	476.5
07/13/2001	476	476	470	470
07/16/2001	465.2	469.5	461	465.2
07/17/2001	461.25	470	461.25	469.23
07/18/2001	469.4	469.4	465	467
07/19/2001	468	468	446	446
07/20/2001	445	450.23	444.5	450.23
07/24/2001	444	446	435	443.22
07/25/2001	435	435	421.25	421.25
07/26/2001	428	428	402	410
07/27/2001	405	420	400	404.2
07/31/2001	418	423	418	423
08/01/2001	424	435	421.25	435
08/02/2001	440.3	440.3	436	436.78
08/03/2001	437	438.75	433	436.78
08/06/2001	437	437	433.75	434.78
08/07/2001	435	436	432	432.78
08/08/2001	435.8	435.8	435.8	435.8
08/09/2001	430	431	419	419
08/10/2001	423.5	423.5	417.79	417.79
08/13/2001	423	423.3	418.79	418.79
08/14/2001	422	425.15	421.79	421.79
08/15/2001	431	443	431	441
08/16/2001	438	443	437.78	437.78
08/17/2001	438	443	437.78	437.78
08/20/2001	436.5	439	434	434
08/21/2001	434	437	432	432
08/22/2001	438	438	425	438
08/30/2001	438.7	449.23	438.7	449.23
09/04/2001	444	448.22	442	448.22
09/06/2001	433	433	425	432.22
09/07/2001	427.5	429	425	428.75
09/10/2001	422	426	420	420
09/11/2001	428	430	427	427.21
09/12/2001	406	413	406	413
09/13/2001	408	415	408	415
09/14/2001	408.7	408.7	405	405
09/17/2001	411	411	394	394
09/18/2001	388	388	382	386.3
09/19/2001	381.5	388	368	368
09/20/2001	354	354	326.5	328.5
09/21/2001	310	315	302.5	308.15
09/25/2001	313	313	306.5	311.16
09/26/2001	315	325	310	315.16
09/27/2001	328.5	330	320	324
09/28/2001	326	326.16	310	326.16
10/01/2001	318.5	318.75	313.5	318.16
10/02/2001	320	320	315	315
10/03/2001	320	320	316	316
10/04/2001	320	337	320	337
10/05/2001	338	345	334	345
10/08/2001	341.25	350	339.25	350
10/09/2001	353.5	365	350	355
10/10/2001	355	355.75	355	355.75
10/11/2001	355.75	365.5	351.75	361
10/12/2001	375	375	365	373.19
10/15/2001	374	375	372.78	374.19
10/18/2001	375	375	365	371.31
10/19/2001	365	365	357	360
10/22/2001	360.5	360.5	353	353
10/24/2001	353.5	360	353.5	358.5
10/25/2001	356.36	358.5	351.5	358
10/26/2001	360	370	354.5	365
10/29/2001	367.5	379	367.22	373
10/30/2001	371.5	380	371.5	380
11/01/2001	381	384	378	378.81
11/02/2001	378.7	384	377	384
11/07/2001	385	386	379.5	379.5
11/08/2001	390	393	383	388.19
11/12/2001	388.5	395	388.5	395
11/13/2001	398	415	398	410
11/14/2001	410	413.5	406.3	406.8
11/15/2001	405	428	405	427
11/16/2001	428.5	429	421	421.79
11/19/2001	430	430	420	421.79
11/20/2001	430	430	420	421.79
11/21/2001	420	428	412	421.79
11/22/2001	412	412	411.79	411.79
11/23/2001	407	407	403	406.8
11/26/2001	405	411	397.1	397.1
11/28/2001	398	398	387	387
11/29/2001	385	393.2	385	393.2
12/03/2001	388	388.19	385	388.19
12/04/2001	382	385	380.5	383.19
12/05/2001	380	387	378.5	382.19
12/06/2001	380	387	380	386.19
12/07/2001	385.8	385.8	375	380
12/10/2001	376	387	376	387
12/13/2001	387	387	375	381.81
12/14/2001	492	492	373.81	373.81
12/19/2001	379	379	372	372
12/20/2001	379	382	374	374
12/21/2001	379	379	373	373
12/31/2001	378.5	378.5	378.3	378.3

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

2001 Historical Chart

Average

Low

High