Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Spirax-Sarco Engineering plc logo
SPX.L
Spirax-Sarco Engineering plc
13:27:07
7060 £
0.0000 (%0.00)
Previous Close: 7110
Day Low₺7015
Day High₺7105
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SPX.L: Spirax-Sarco Engineering plc Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 479.4251
CLOSE 480.219

Low

LOW 360

High

HIGH 592
DATEOPENHIGHLOWCLOSE
01/02/2003412415410410
01/03/2003420435420432.9
01/06/2003435435425429.41
01/07/2003430.43437429429
01/08/2003429437429430
01/09/2003440445435437
01/10/2003439441.32435.84437
01/13/2003436.68441.23436.68436.68
01/14/2003439439439439
01/15/2003437440437440
01/16/2003435444435440
01/17/2003442442437.1437.56
01/20/2003434439.9427427
01/21/2003434434421425.42
01/22/2003422426.58408412
01/23/2003404413404409
01/24/2003402.1402.1397.42402
01/27/2003395401.32393395
01/28/2003390399.58390396
01/29/2003395395387387
01/30/2003393393385393
01/31/2003385388.5385388.5
02/03/2003388.5392387390
02/04/2003393.32395390393.5
02/05/2003393394387390.51
02/06/2003393.95393.95385393
02/07/2003393.95393.95385393
02/10/2003385390.9383388
02/11/2003392392385.1392
02/12/2003390.9390.9385.1388
02/13/2003390390.9383383
02/14/2003385385383383
02/17/2003390390.9383385
02/18/2003388.39388.39380385
02/19/2003380385377382
02/20/2003379379370371.05
02/21/2003379379372.61376
02/24/2003372.1375370375
02/25/2003378378371372.1
02/26/2003375379372.1372.1
02/27/2003370370365366.05
02/28/2003365368360360
03/03/2003370375366.05370
03/04/2003372.9373367370
03/05/2003370372.9365367.1
03/06/2003373375367.1370.4
03/07/2003367375365367.82
03/10/2003379388379385
03/11/2003385.9392382.81388
03/12/2003390395390395
03/13/2003397.39400394.61400
03/14/2003400407.9400407.9
03/17/2003405410400410
03/18/2003407.39410402404
03/19/2003406410402409
03/20/2003402410402405
03/21/2003412412404412
03/24/2003409.9411402.42411
03/25/2003406.59412403.5407
03/26/2003411.05412404.89407.5
03/27/2003428442428436.14
03/28/2003427435425425
03/31/2003417.61423415420
04/01/2003415418412414
04/02/2003411.68422411.68422
04/03/2003423425417420
04/04/2003422.9422.9417.1422.9
04/07/2003417.1423415423
04/08/2003422423418422
04/09/2003423423421.68421.68
04/10/2003422.1422.1422.1422.1
04/11/2003430436430433.63
04/14/2003432.5435431.05435
04/15/2003433.7435431433.14
04/16/2003425430422.1430
04/17/2003429430422425.41
04/22/2003427.39428422428
04/23/2003426.25430425427
04/24/2003427.1435425433
04/25/2003430.1439428433.32
04/28/2003432437.9430437
04/29/2003432.1440432432.1
04/30/2003435.26440430435
05/01/2003432.1445432.1440
05/02/2003438.68443.32437439
05/06/2003447447439447
05/07/2003445.22452444.89451
05/08/2003445452445446
05/09/2003446.5451446.47448
05/12/2003448.5451445446.5
05/13/2003445462445457
05/14/2003462475462469.6
05/15/2003466473465473
05/16/2003465477465473
05/19/2003469.1477467472
05/20/2003469.1476469475
05/21/2003475477467471.72
05/22/2003472472471.53472
05/23/2003467469.1467469
05/27/2003465470465470
05/28/2003474.58475465470.5
05/29/2003470473466.68470
05/30/2003471.32472465470
06/02/2003466.26473465469
06/03/2003471.23471.23465470
06/04/2003471.32473465465
06/05/2003473473466466
06/06/2003466.68473466469
06/09/2003467.47473466473
06/10/2003466.68473465469
06/11/2003469473466.68472
06/12/2003471.95472468471.95
06/13/2003471.95473469472
06/16/2003469.05471.95468471.95
06/17/2003470.5472469469
06/18/2003470.5473470470
06/19/2003471.5473470.25470.25
06/20/2003470.63472.37470.63472.15
06/23/2003472.5473470472.74
06/24/2003468472468469.05
06/25/2003469.84473469.84471
06/26/2003471474.47469469
06/27/2003479.58482470480
06/30/2003482482474480
07/01/2003480482472477
07/02/2003474475.48472472
07/03/2003470472.39467470
07/04/2003472.39473467.1470
07/07/2003467.1470463463
07/08/2003463480463475
07/09/2003477.39477.39470473.5
07/10/2003472.1478471.05477
07/11/2003480480472478
07/14/2003472.1479472.1475
07/15/2003472.1481.32470480
07/16/2003482.9482.9475482.39
07/17/2003477.1507.39477.1495
07/18/2003490500490495
07/21/2003495501494497.61
07/22/2003504505495503
07/23/2003500.5502486495
07/24/2003492.1498491492.61
07/25/2003490498490492.5
07/28/2003493.95495486488
07/29/2003486.05492486.05488
07/30/2003488490.95488490
07/31/2003490.7492489.5489.5
08/01/2003487488.25487488.05
08/04/2003488.05492488.05492
08/05/2003491491488.05489.5
08/06/2003488.3489.5488.25489.5
08/07/2003490.95490.95488488
08/08/2003489492487492
08/11/2003488.25492488.25489.5
08/12/2003490.7497488.25493.5
08/13/2003495.53505491.5505
08/14/2003500508500502.75
08/15/2003500.1510498508
08/18/2003512.9513.23508509
08/19/2003514522.9514522.9
08/20/2003517.1523515515.31
08/21/2003519.48522.9515520
08/22/2003517.1523517.1517.1
08/26/2003516522.9515.42517.1
08/27/2003522522.39515515
08/28/2003517.1523515523
08/29/2003517.1525517525
09/01/2003520525517.1525
09/02/2003518525517517.1
09/03/2003524525518523.1
09/04/2003523533523533
09/05/2003528.68532527.42527.42
09/08/2003534.9537529.1537
09/09/2003534.9536529.1535
09/10/2003529.1541.08527541.08
09/11/2003534.05536.04528531.77
09/12/2003536536526536
09/15/2003530536530536
09/16/2003532.84546532.84545
09/17/2003543.9546538543
09/18/2003541.26546541.26543
09/19/2003544.74546540543.46
09/22/2003544546540540
09/23/2003543546541.26545
09/24/2003540555540550.28
09/25/2003554560552555
09/26/2003558.32558.32546.73547.91
09/29/2003546551.74546551
09/30/2003544544.47543544.05
10/01/2003544.3544.3535.42540
10/02/2003537.61543536540
10/03/2003535.42547535.42547
10/06/2003546.32547541544
10/07/2003544546538544
10/08/2003543545540540
10/09/2003541.26546541.26546
10/10/2003545545540545
10/13/2003542.84560542.84555
10/14/2003560.53562555561
10/15/2003560.53565556.05557.22
10/16/2003560560556560
10/17/2003556.05564556.05564
10/20/2003564564557.1560
10/21/2003565565557557
10/22/2003557.1565556.05557
10/23/2003557.1557.1548550.31
10/24/2003550550.55545550
10/27/2003542.1545540545
10/28/2003538547538545
10/29/2003540.1548540.1548
10/30/2003555558546558
10/31/2003553553.55548553.55
11/03/2003556556552.5552.5
11/04/2003550555550555
11/05/2003560560555557
11/06/2003560560555556.5
11/07/2003555558554554
11/10/2003555558553.5553.5
11/11/2003555555553.5553.5
11/12/2003552.5552.5549549
11/13/2003552552540546.5
11/14/2003552553.5546550.5
11/17/2003553553552552
11/18/2003550557550555.5
11/19/2003556561556558
11/20/2003551556551556
11/21/2003551559.5551554
11/24/2003558.5560558.5559.5
11/25/2003557559557559
11/26/2003558565558559
11/27/2003557562555562
11/28/2003558560.5558560.5
12/01/2003558565555559.5
12/02/2003556572556569.5
12/03/2003569590569583
12/04/2003590590.5581581
12/05/2003583592583586.5
12/08/2003583583580583
12/09/2003583583573577
12/10/2003575.5580564564
12/11/2003564564561561
12/12/2003560.5560.5547547
12/15/2003558558.5550557
12/16/2003548560548560
12/17/2003559.5560552556
12/18/2003550.5554.5550.5554.5
12/19/2003550.5550.5545546
12/22/2003549.5549.5546.5546.5
12/23/2003543.5543.5540542.5
12/24/2003540.5542.5540542.5
12/29/2003547547544.5544.5
12/30/2003542.5542.5540540
12/31/2003540540540540