SPX.L: Spirax-Sarco Engineering plc Historical Data

2002 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 410.0861

CLOSE 410.1623

Low

LOW 335

High

HIGH 477

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	373.5	380	373.5	380
01/03/2002	379	398	378.75	385
01/04/2002	397	398	391.5	391.5
01/07/2002	397	405	391.7	400
01/08/2002	398	403.5	398	398
01/09/2002	400	404	399.7	399.7
01/10/2002	402	403.3	399.5	402
01/11/2002	404.5	410	403.8	410
01/14/2002	410.59	415	408	415
01/15/2002	408.5	409.25	407	409.25
01/16/2002	408	408	398	398
01/17/2002	398	402	398	400.5
01/18/2002	398.9	402	395	400.3
01/22/2002	396	400	396	396
01/23/2002	396	396	390	396
01/24/2002	393.5	394	387	387
01/25/2002	390	395	390	390
01/28/2002	391.5	392	383	383
01/29/2002	385.3	385.5	377	377
01/30/2002	370	373	366	366
02/01/2002	374	382	371.13	382
02/04/2002	383	385	378	383.5
02/05/2002	379.25	380	376	378
02/06/2002	378.7	378.7	378.7	378.7
02/07/2002	376.3	376.3	376.3	376.3
02/08/2002	379.25	398	378	398
02/11/2002	400	405	396.5	396.5
02/12/2002	401	405	398	403
02/13/2002	403	405	400	402
02/14/2002	401.3	405	400.8	400.8
02/15/2002	405	413	405	406.5
02/18/2002	406.5	413	405	406.5
02/19/2002	411	411.5	407	411.5
02/20/2002	407	413	407	410
02/21/2002	408	408.5	408	408.5
02/22/2002	408.5	408.5	408	408.37
02/25/2002	408.5	411.5	408.5	411.5
02/26/2002	412	412	407	407
02/27/2002	410	411.5	405	405
02/28/2002	413	413	406	406.7
03/01/2002	405	409.5	405	409
03/04/2002	412	412	408.5	412
03/05/2002	411	413	410.5	411
03/06/2002	411.5	413	410.75	410.75
03/07/2002	415	415	410	415
03/08/2002	415	427	415	421.5
03/11/2002	416.5	423	413	418
03/12/2002	423	428	417	428
03/13/2002	426.5	435.87	424	431.5
03/14/2002	435.3	437	431	432
03/15/2002	430.5	437	430	431.5
03/18/2002	437	437	431	431
03/19/2002	435.5	437	430	436
03/20/2002	435	440	434	435
03/21/2002	440.5	441	436.5	439
03/22/2002	437	457	437	457
03/25/2002	456	459.5	451.5	456
03/26/2002	453.5	455.5	450	453
03/27/2002	450	457	450	451.77
03/28/2002	453	456	450	455.5
04/02/2002	452	455	448.5	452
04/03/2002	445	453	445	446
04/04/2002	445	447	445	447
04/05/2002	453	453	444	450
04/08/2002	442	445	440	445
04/09/2002	441.3	445	440.78	445
04/10/2002	445	445	439.5	443.5
04/11/2002	441.5	445	440	441.5
04/12/2002	441.5	444	439.5	439.5
04/15/2002	442.5	444	440	444
04/16/2002	444	448.3	439.5	448
04/17/2002	439.06	439.94	437	437
04/18/2002	437	441	437	441
04/19/2002	438	445	438	445
04/22/2002	444	444	438	439.5
04/23/2002	441.3	443.7	440	441.3
04/24/2002	441.3	450	441	443.5
04/25/2002	450	450.5	442	446.5
04/26/2002	446.5	448.34	446.5	448.34
04/29/2002	446.5	452	445	450.7
04/30/2002	452	458	451.5	454
05/01/2002	456.5	458	452	452
05/02/2002	459.62	465	452	459.62
05/03/2002	465	471	460	467
05/07/2002	465	472	465	470.5
05/08/2002	472	472	463	465.5
05/09/2002	460	465.5	460	461.5
05/10/2002	461.5	462	460	461.5
05/13/2002	461.5	467	460	461.5
05/14/2002	463.5	474	462	465
05/15/2002	469.47	469.47	465	469
05/16/2002	466.5	468.5	463.5	468
05/17/2002	464.08	470	464	470
05/20/2002	463	470	462	468.23
05/21/2002	467	470	462	462
05/22/2002	463	468	462	466
05/23/2002	466.44	466.44	462	462
05/24/2002	465.7	470	462	466
05/27/2002	469	469	464.82	464.82
05/28/2002	468.18	472.4	464	470
05/29/2002	470	473.66	469.34	473
05/30/2002	469.34	476	469.34	471.5
05/31/2002	475	475	469.34	469.34
06/05/2002	468	469	468	468
06/06/2002	469	474.73	469	470
06/07/2002	477	477	470	475
06/10/2002	475.18	475.18	470	471
06/11/2002	470	477	470	475
06/12/2002	477	477	470	473.5
06/13/2002	471	477	464	464.3
06/14/2002	460	460	454.82	454.82
06/17/2002	458.18	458.18	458.18	458.18
06/18/2002	458.18	458.18	448	452
06/19/2002	452	455.92	452	455.92
06/20/2002	450	451.3	449	449
06/21/2002	452.92	452.92	452.92	452.92
06/24/2002	453	453	452.92	452.97
06/25/2002	445	452.92	445	452.92
06/26/2002	435	438	430	434
06/27/2002	438	438	420	421.82
06/28/2002	421.82	421.82	415	420.45
07/01/2002	416.82	421	415	416.82
07/02/2002	414	424	414	423
07/03/2002	423	423	418	418
07/04/2002	423	423	420	420
07/05/2002	420	432	420	425
07/08/2002	429	429	423	424.82
07/09/2002	428.5	428.5	421.68	421.68
07/10/2002	421.79	427	418	420
07/11/2002	421.5	423.53	417.1	417.1
07/12/2002	421	423	404	404
07/15/2002	415	420	394	394
07/16/2002	400	400	384	384
07/17/2002	380	381.5	374	377
07/18/2002	370	375	365	372
07/19/2002	365	371.32	363	366.89
07/22/2002	367.1	378	367.1	378
07/23/2002	385	386	380	385.9
07/24/2002	385.9	388	378	388
07/25/2002	390	390	382	382.89
07/26/2002	382.89	390	382.89	385.5
07/29/2002	390.9	392	383	392
07/30/2002	393	395	386	395
07/31/2002	387	392	386.68	386.68
08/01/2002	387	391.32	385	391.32
08/02/2002	384	391	384	391
08/05/2002	385.89	393.32	384	387
08/06/2002	384	392	383	383
08/07/2002	393	402	393	400
08/08/2002	404.67	404.67	402	404
08/09/2002	397	403.5	397	403.5
08/12/2002	403.5	403.5	399.47	399.47
08/13/2002	407	409	402	402.1
08/14/2002	402	402	401.68	401.68
08/15/2002	408	408	408	408
08/16/2002	408	408	402.1	404
08/19/2002	405	408	402	402
08/20/2002	402	410	400	408
08/21/2002	402.1	410	402.1	402.1
08/22/2002	402.1	407.9	402	407.9
08/23/2002	404	408	400	402
08/27/2002	410	410	401	407.5
08/28/2002	408	408	402	402
08/29/2002	400	406.32	400	400
08/30/2002	401.68	402	397	397
09/02/2002	398.05	398.05	390	391.05
09/03/2002	385	385	362	367.5
09/04/2002	363	380	363	378.53
09/05/2002	386	386	377	381.23
09/06/2002	388	388	388	388
09/09/2002	378	384	378	379
09/10/2002	378	383	378	383
09/11/2002	377.89	385	377.89	381.02
09/12/2002	386	386	378.89	378.89
09/13/2002	378	378	368	368
09/16/2002	362.1	367.9	362	362
09/17/2002	361	362.9	359.64	360.36
09/18/2002	355	363	352	358
09/19/2002	362	365	360	365
09/20/2002	355	364	355	364
09/23/2002	363.75	365	363.75	365
09/24/2002	361	365	361	361.3
09/25/2002	363.95	364	361.05	363
09/26/2002	365	365	362.15	363
09/27/2002	361.05	362.31	360	360
09/30/2002	352.1	354.35	345	348
10/01/2002	347	358.32	345	353
10/02/2002	358	358	345	347
10/03/2002	342.1	348	341	348
10/04/2002	347.9	347.9	335	341.17
10/07/2002	337	345	337	344.9
10/08/2002	355	356	349.47	356
10/09/2002	346	355	346	350
10/10/2002	350	356	349	354.9
10/11/2002	355	362	355	355
10/14/2002	361.5	361.5	360	360
10/15/2002	362.61	381	362.61	381
10/16/2002	372	379	371	371
10/17/2002	370.42	378	370.42	372
10/18/2002	377.9	377.9	370	372
10/21/2002	372.1	379	372.1	379
10/22/2002	378	378	372.1	375
10/23/2002	380	403.5	380	403.5
10/24/2002	402.1	403.9	397	402
10/25/2002	403	403	390	390
10/28/2002	392	393.89	392	393.89
10/29/2002	391	397	386	386.68
10/30/2002	390	390.39	389.61	389.61
10/31/2002	392.9	395	386	390
11/01/2002	395	395	385	395
11/04/2002	392	399	392	399
11/05/2002	395	407.9	391	402.61
11/06/2002	407.9	409	400	400
11/07/2002	402.1	410	401	410
11/08/2002	402	410	401	401
11/11/2002	405	407.2	402.1	402.1
11/12/2002	393	399.58	390	393
11/13/2002	387.1	393	387.1	387.1
11/14/2002	392.39	392.9	385	391
11/15/2002	394.9	395	389.1	395
11/18/2002	400	400	392	396.4
11/19/2002	395	400	391	397
11/20/2002	390	390	380	389
11/21/2002	382.1	387.9	382	385
11/22/2002	387.9	390	381	385
11/25/2002	386	388.95	380	385
11/26/2002	380	388	380	385
11/27/2002	385	387	380	384
11/28/2002	390	392.9	385	392.9
11/29/2002	387.1	394	387	390
12/02/2002	395	395	387.1	390
12/03/2002	387.1	387.1	387	387.1
12/04/2002	387.1	390	385	390
12/05/2002	387	392.9	387	387
12/06/2002	400	405	395	397.1
12/09/2002	397	404	397	404
12/10/2002	402	408	401.6	402
12/11/2002	410	413.95	407.1	410
12/12/2002	407.1	413	406.8	408
12/13/2002	413	414	408.8	408.8
12/16/2002	411.41	416	409	411
12/17/2002	412.1	417	412.1	417
12/18/2002	412	420	410.42	411.79
12/19/2002	410	415	410	415
12/20/2002	410	411.77	410	410
12/23/2002	414	420	414	414
12/24/2002	414	420	414	414
12/27/2002	414	414	414	414
12/30/2002	414	414	414	414
12/31/2002	420	420	410	414

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

2002 Historical Chart

Average

Low

High