SPX.L: Spirax-Sarco Engineering plc Historical Data

2004 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 572.7016

CLOSE 573.1044

Low

LOW 517

High

HIGH 660

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	538.5	550	538.5	550
01/05/2004	543.5	548	543	547
01/06/2004	544	548.5	540	548.5
01/07/2004	547.5	555	547.5	555
01/08/2004	555	575.5	555	572
01/09/2004	570	580	570	578
01/12/2004	573	573	570	571.5
01/13/2004	575	583.5	575	580
01/14/2004	575.5	576	575	576
01/15/2004	583	585	579	579
01/16/2004	576	583	567.5	569
01/19/2004	571	571	565	565
01/20/2004	565.5	568	565	567
01/21/2004	566	573	566	566.5
01/22/2004	570	570	558	559
01/23/2004	557	559	546	550
01/26/2004	546	551	540	540
01/27/2004	544	544	531	531
01/28/2004	526	530	526	528
01/29/2004	529.5	530	525	525
01/30/2004	531.5	545	530.5	545
02/02/2004	531.5	537	531.5	536
02/03/2004	539.5	543.5	539.5	540
02/04/2004	545	554.5	545	550
02/05/2004	555	570.5	555	570.5
02/06/2004	570	573	570	570.5
02/09/2004	570	575.5	570	575.5
02/10/2004	573	576.5	551	551
02/11/2004	559.5	560	553	555.5
02/12/2004	561.5	562	555	557.5
02/13/2004	562	562	552.5	559.5
02/16/2004	562	562	557.5	560
02/17/2004	557	561	552	552
02/18/2004	562	562	558.5	558.5
02/19/2004	552.5	554	552	552
02/20/2004	557	557	552	552
02/23/2004	558	558	552	552
02/24/2004	555.5	556.5	552	555
02/25/2004	552	554.5	552	554.5
02/26/2004	552	552.5	548	548
02/27/2004	552	561.5	551	561.5
03/01/2004	560	560	554	556.5
03/02/2004	553	555	553	555
03/03/2004	553	553	545	545
03/04/2004	550.5	550.5	543	545
03/05/2004	550	550	545	548
03/08/2004	545.5	548	545	548
03/09/2004	553	553	549	549
03/10/2004	543	548	543	543.5
03/11/2004	542	542	537.5	540
03/12/2004	544.5	560	544.5	560
03/15/2004	550	555	542.5	543
03/16/2004	542	542	539	539
03/17/2004	543	543	541	543
03/18/2004	543	543	538	538
03/19/2004	540	546	540	546
03/22/2004	540	543	540	540
03/23/2004	543.5	544	540.5	542.5
03/24/2004	541.5	551.5	540	543
03/25/2004	542.5	547	542.5	545
03/26/2004	542	549	542	547.5
03/29/2004	552	557	552	552.5
03/30/2004	551	552	551	552
03/31/2004	561	567	559.5	565
04/01/2004	560.5	561	558	561
04/02/2004	558	575	555	575
04/05/2004	568	572	566	568.5
04/06/2004	568	573	565.5	573
04/07/2004	569	575	569	573
04/08/2004	575	575.5	572	575.5
04/13/2004	574	578	574	575.5
04/14/2004	573	580	573	580
04/15/2004	573	584.5	573	583
04/16/2004	579	589.5	579	589.5
04/19/2004	580	594	580	586
04/20/2004	595	605	590.5	593
04/21/2004	589	589	580	580
04/22/2004	580.5	589.5	580.5	589.5
04/23/2004	587.5	600	587.5	597
04/26/2004	596	600.5	596	599.5
04/27/2004	596	602	590	592.5
04/28/2004	590	598.5	580	586
04/29/2004	587	587	570.5	571
04/30/2004	572	577	570.5	573
05/04/2004	573	576	565	569
05/05/2004	569	569	557	564.5
05/06/2004	566.5	567	563.5	563.5
05/07/2004	567	567	562	563
05/10/2004	561	562	555	560
05/11/2004	550	559.5	550	556
05/12/2004	563	565	555	555
05/13/2004	563	563	560	561
05/14/2004	556	559	556	559
05/17/2004	555	560	550	560
05/18/2004	555	558	554.5	555
05/19/2004	550	553.5	545	551
05/20/2004	552	555	547	548
05/21/2004	554.5	554.5	545	547.5
05/24/2004	550	550	544	544
05/25/2004	540.5	550	540	545
05/26/2004	543.5	543.5	517	526.5
05/27/2004	527	540	525.5	538
05/28/2004	540	549	535	547.5
06/01/2004	545	547	545	546.5
06/02/2004	547	565	547	563
06/03/2004	562	563.5	562	562.5
06/04/2004	565.5	567	562	563
06/07/2004	568	568	559	559
06/08/2004	563	567	558	563
06/09/2004	567	567	558.5	558.5
06/10/2004	565	565.5	563.5	565
06/11/2004	560	570	560	568
06/14/2004	570	570	559	559
06/15/2004	568	568	560	560
06/16/2004	565	567.5	560	566.5
06/17/2004	566.5	567.5	561	563
06/18/2004	568	568	558.5	558.5
06/21/2004	558	565	558	565
06/22/2004	565	565	558.5	558.5
06/23/2004	565	565	558	565
06/24/2004	556.5	559.5	547	553
06/25/2004	547.5	561	547.5	556.5
06/28/2004	560	563.5	557	560
06/29/2004	565	565	555	555
06/30/2004	556	565	556	564
07/01/2004	565	565	557	557
07/02/2004	562	562	557.5	559.5
07/05/2004	557.5	564	557.5	560.5
07/06/2004	557	562	550.5	550.5
07/07/2004	557	557	544	549.5
07/08/2004	549	553	547	551.5
07/09/2004	555	560	550.5	552
07/12/2004	559.5	559.5	550	551
07/13/2004	550	560	550	554.5
07/14/2004	552	553	545	553
07/15/2004	549.5	555	549.5	551
07/16/2004	554	560	553	556.5
07/19/2004	553.5	560	551.5	557
07/20/2004	550	558	550	557.5
07/21/2004	548	556	548	554
07/22/2004	555	555	545.5	547.5
07/23/2004	546.5	554.5	546.5	546.5
07/26/2004	552.5	552.5	530.5	546
07/27/2004	546	548	540	545
07/28/2004	550	550	545	545.5
07/29/2004	550	552.5	545	552.5
07/30/2004	549	553	545	552.5
08/02/2004	545.5	552	545	546.5
08/03/2004	542	544.5	538	541.5
08/04/2004	547	554.5	540	552.5
08/05/2004	550	552	544	544
08/06/2004	545	545	530	531
08/09/2004	530	530	525	528.5
08/10/2004	535	535	531	531
08/11/2004	531	536	530.5	533.5
08/12/2004	532	535.5	532	533.5
08/13/2004	535	540	533	536.5
08/16/2004	535.5	545.5	535.5	545.5
08/17/2004	539.5	541	539	541
08/18/2004	538	541.5	538	539.5
08/19/2004	539.5	542.5	539	541
08/20/2004	537.5	543	537.5	539.5
08/23/2004	547	550	541	547
08/24/2004	540	550	540	548
08/25/2004	552	552	545.5	547
08/26/2004	550	552	549	550.5
08/27/2004	554.5	554.5	550	552.5
08/31/2004	552	555	552	553
09/01/2004	545	552	545	549.5
09/02/2004	553	560	552	553
09/03/2004	556	562	553	559
09/06/2004	555.5	563	555	562.5
09/07/2004	560	560	556.5	560
09/08/2004	553	569.5	553	568
09/09/2004	570	575.5	570	574
09/10/2004	568	603	567.5	598
09/13/2004	604	604.5	590	592
09/14/2004	590	592.5	585	590
09/15/2004	585.5	590	585	589
09/16/2004	588.5	590	588.5	590
09/17/2004	586	590	585.5	590
09/20/2004	585	593	584	590
09/21/2004	585	587	584	586
09/22/2004	582.5	590	582.5	588
09/23/2004	588	588	581	584
09/24/2004	587.5	588	582.5	588
09/27/2004	583	588	580	588
09/28/2004	583	590	583	590
09/29/2004	590	600	590	595
09/30/2004	593.5	608	593.5	607
10/01/2004	608	630	608	625
10/04/2004	631	640	631	635.5
10/05/2004	636.5	637	632.5	635
10/06/2004	630.5	635	630	631
10/07/2004	632.5	634.5	630	634.5
10/08/2004	634	638	628	628
10/11/2004	628.5	630	620	620
10/12/2004	620.5	630	620.5	621
10/13/2004	616	623	615	615
10/14/2004	619.5	620	613	614
10/15/2004	620	623	619	623
10/18/2004	616	617	612	612
10/19/2004	616.5	620	613.15	620
10/20/2004	619.5	619.5	603	605
10/21/2004	605	609	600	605
10/22/2004	608	608	602	603
10/25/2004	604.5	607	599	599
10/26/2004	604.5	605	597.5	599
10/27/2004	600	600	599	600
10/28/2004	600	600	595	600
10/29/2004	595.5	602.5	595.5	598.75
11/01/2004	600	601	595.5	596.4
11/02/2004	600	601	595.5	598
11/03/2004	598	608	597.5	603
11/04/2004	598.5	605	598	598
11/05/2004	599	602	595	598
11/08/2004	596	599	585	587.5
11/09/2004	585	595	579	581
11/10/2004	590	600	589	600
11/11/2004	604	610	600	608.91
11/12/2004	612	613	609	609
11/15/2004	613	626.5	609	612.5
11/16/2004	618	618	611	618
11/17/2004	613	617.5	613	615
11/18/2004	611.5	616.5	611.5	616.5
11/19/2004	621	621	607.5	609.02
11/22/2004	608	608	590	590
11/23/2004	595	601	595	598.25
11/24/2004	610	612	606.5	608.5
11/25/2004	606	617.5	606	614
11/26/2004	618	618	613	615
11/29/2004	613	613	610	610.02
11/30/2004	617	617.5	610	615
12/01/2004	616	617	610	617
12/02/2004	612	613.5	611	613
12/03/2004	617	620	611.5	617
12/06/2004	613	618	613	618
12/07/2004	613	615.75	613	615.75
12/08/2004	612.5	630	612	625
12/09/2004	618	630	618	623.79
12/10/2004	621	621	618	619.5
12/13/2004	626	627	620	626
12/14/2004	626	626.5	622	623
12/15/2004	622	626	621	626
12/16/2004	625.5	625.5	622.5	623.55
12/17/2004	626	627.5	623	626.19
12/20/2004	629.5	637	627	637
12/21/2004	638	660	635	645
12/22/2004	637	645	635	641
12/23/2004	638.5	640.84	638.5	640.84
12/29/2004	638.5	646	638	646
12/30/2004	646	648	644.5	644.5
12/31/2004	647.5	650	647.5	649.45

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

2004 Historical Chart

Average

Low

High