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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 749.6171
CLOSE 750.6454

Low

LOW 636

High

HIGH 912
DATEOPENHIGHLOWCLOSE
01/04/2005650653.5643650.5
01/05/2005654661650.5656
01/06/2005664.5665652659.83
01/07/2005660665660663
01/10/2005652670652668.61
01/11/2005672678.5672675.5
01/12/2005667679667668
01/13/2005678678667678
01/14/2005670673670673
01/17/2005675688675677.03
01/18/2005679679663.5663.5
01/19/2005672675671.5675
01/20/2005665679665671
01/21/2005675675670.5670.5
01/24/2005665680665677.5
01/25/2005684695684690
01/26/2005697.5708695.5695.5
01/27/2005708712.5702.5707.5
01/28/2005712.5712.5695705
01/31/2005701711.5700710
02/01/2005716716704.5706
02/02/2005707707695.5695.5
02/03/2005700704690696
02/04/2005691697691693.5
02/07/2005697698696697.5
02/08/2005700700692.5697
02/09/2005697.5700695.5699.5
02/10/2005689700689697
02/11/2005694694686.5693.5
02/14/2005695.5696693696
02/15/2005692692690.5691
02/16/2005693693671671
02/17/2005684684670.5670.5
02/18/2005675682675678
02/21/2005671.5680665667
02/22/2005668.5668.5650652.83
02/23/2005654654636640.5
02/24/2005648.5654.5648.5651
02/25/2005646.5653646.5651
02/28/2005645674645667
03/01/2005670670670670
03/02/2005670671668671
03/03/2005675.5675.5668671
03/04/2005672676671676
03/07/2005676676671673
03/08/2005667.5672.5667668
03/09/2005665670.5665667
03/10/2005665667665667
03/11/2005665671.5661670
03/14/2005676711676705
03/15/2005707715701710
03/16/2005710711.5704.5705
03/17/2005711718.5701716
03/18/2005710735708.5735
03/21/2005729750720750
03/22/2005750750712.5719.81
03/23/2005719719710710
03/24/2005710715709710.5
03/29/2005707709.5705.5709
03/30/2005705714705710
03/31/2005714.5720710.5714.5
04/01/2005714.5718710710
04/04/2005716.5718.9710710
04/05/2005724724716.5717
04/06/2005723.5739.77723.5739.77
04/07/2005727734727734
04/08/2005731.5734726730
04/11/2005729731.5727.5727.5
04/12/2005730730730730
04/13/2005729.5731729731
04/14/2005720.5730715.5715.5
04/15/2005717724.5715718
04/18/2005712712695695
04/19/2005695700695700
04/20/2005692692685686
04/21/2005685693685691
04/22/2005699699685693
04/25/2005685.5688685687.5
04/26/2005690690685686
04/27/2005684687680685
04/28/2005690.5690.5680683.66
04/29/2005675680660661
05/03/2005670695661.5682.5
05/04/2005695695674683
05/05/2005683699.5683695.65
05/06/2005685699.5685694
05/09/2005702703700700
05/10/2005705710704705
05/11/2005700.5707700705.5
05/12/2005710717.5707717
05/13/2005719.5719.5704714.5
05/16/2005706714.5703703
05/17/2005702.5705696699.5
05/18/2005704.5704.5697.5698
05/19/2005705724704.5723.5
05/20/2005711712700700.5
05/23/2005708712700709
05/24/2005710711.5702.5704
05/25/2005704.5705.5694703.93
05/26/2005701.5703697.5703
05/27/2005704.5709.5702.5705.5
05/31/2005704.5710701709.5
06/01/2005709.5710701.5706
06/02/2005706710704.5708.5
06/03/2005710718710718
06/06/2005720720712719.5
06/07/2005719.5721.5717.5720.5
06/08/2005715.5717711717
06/09/2005717718709713
06/10/2005722732719.5730
06/13/2005725734725728.5
06/14/2005730752728.5740
06/15/2005744744738740
06/16/2005748.5750747.5749.5
06/17/2005741.5758741.5745
06/20/2005753755736736
06/21/2005737739.5720724
06/22/2005720725715.5722.56
06/23/2005715722715722
06/24/2005721730721730
06/27/2005723729717.5725
06/28/2005728.5739728.5736.5
06/29/2005733736.5733736
06/30/2005737748.5735748.5
07/01/2005738769.5735750.47
07/04/2005760765755765
07/05/2005753765753761
07/06/2005767.5771755771
07/07/2005767.5775750755
07/08/2005769.5770755770
07/11/2005760770758765
07/12/2005755.5762.5745745
07/13/2005755755745749
07/14/2005749.5752.5747748
07/15/2005748755740747
07/18/2005747760747748
07/19/2005745746.5727.5728
07/20/2005727740727731
07/21/2005740.5750730750
07/22/2005737.5751.5737.5744
07/25/2005747.5747.5738.5743.5
07/26/2005740748.5739.5748.5
07/27/2005750760745756
07/28/2005755770755769
07/29/2005769790768.5790
08/01/2005775.5782.5761761
08/02/2005769773764764
08/03/2005770779.5763777
08/04/2005775780773777
08/05/2005768.5768.5763765.5
08/08/2005763.5777758.5765.5
08/09/2005765765756760
08/10/2005764775755.5773
08/11/2005762.5762.5753760.5
08/12/2005752.5765752.5765
08/15/2005761.5765760765
08/16/2005755.5771751767.5
08/17/2005763784763784
08/18/2005767.5784767.5775
08/19/2005776776.5770775
08/22/2005771772.5766766
08/23/2005765770765766.5
08/24/2005770778768769
08/25/2005770777.5764764
08/26/2005765777.5765777
08/30/2005777780770773
08/31/2005779.5784777.5783.5
09/01/2005785802785802
09/02/2005801.5802790793
09/05/2005796.5799.5791795
09/06/2005789794.5785792.5
09/07/2005794.5797786797
09/08/2005794.5800775775
09/09/2005788.5788.5762770
09/12/2005773794.5769.5793
09/13/2005785791.5780780
09/14/2005794.5794.5782788
09/15/2005787787.5777778
09/16/2005784.5785770776.5
09/19/2005779784772772
09/20/2005772784772779
09/21/2005775.5780767768
09/22/2005775.5778769773
09/23/2005777.5780772.5780
09/26/2005770.5780770.5780
09/27/2005775780768.5778
09/28/2005779.5783.5779.5782.5
09/29/2005786.5788781786.5
09/30/2005791793.5788788
10/03/2005788.5805788.5805
10/04/2005804.5820803811
10/05/2005810814.5803807
10/06/2005800809798809
10/07/2005807.5807.5793796.5
10/10/2005800807.5798802
10/11/2005802810801804.5
10/12/2005800802.5795795
10/13/2005795.5797.5784.5796.5
10/14/2005790.5799787790
10/17/2005790799786786
10/18/2005794.5807789796
10/19/2005786794782783
10/20/2005795795783783.5
10/21/2005780790779782
10/24/2005782794.5780780.5
10/25/2005789.5790780780
10/26/2005779.5805.5779.5805.5
10/27/2005784794782787
10/28/2005782788.5780.5785
10/31/2005792792783790
11/01/2005789.5795780790
11/02/2005789.5803789.5798.5
11/03/2005802810795805
11/04/2005807.5809800.5809
11/07/2005810839.5810829.5
11/08/2005829843829833
11/09/2005834.5836825825
11/10/2005827.5832815816.5
11/11/2005815825814814
11/14/2005814.5830814.5824
11/15/2005820837820834
11/16/2005829832803820
11/17/2005816820801.5808
11/18/2005819.5835816835
11/21/2005835837.5825833
11/22/2005837837830830
11/23/2005837865836.5863
11/24/2005856.5866848861
11/25/2005864873863864.5
11/28/2005869.5874.5865870
11/29/2005874.5874.5865.5868
11/30/2005865874865870
12/01/2005870874868872
12/02/2005872874870874
12/05/2005872889872882.5
12/06/2005875.5912875.5906
12/07/2005903.5903.5890.5892.5
12/08/2005900.5900.5870884
12/09/2005876878870871.5
12/12/2005871880870872.5
12/13/2005875875.5865865.5
12/14/2005870870861867
12/15/2005866866845856.5
12/16/2005850856845854
12/19/2005845.5863845863
12/20/2005856880855880
12/21/2005870876.5860.5871.5
12/22/2005872877868.5874
12/23/2005878878868877
12/28/2005879879870872.5
12/29/2005880895879.5895
12/30/2005882.5888.5880.5882.5