SPX.L: Spirax-Sarco Engineering plc Historical Data

2006 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 924.5873

CLOSE 924.9554

Low

LOW 811

High

HIGH 1,040

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	883	895	880	887
01/04/2006	890	890	876.5	883
01/05/2006	884.5	885	873.5	879
01/06/2006	875	880	873.5	874
01/09/2006	875	875	870	870
01/10/2006	872	875	855.5	856
01/11/2006	867.5	875	859	874
01/12/2006	872.5	875	868	868
01/13/2006	864.5	875.5	864	875
01/16/2006	870	875.5	868	870
01/17/2006	865.5	875	864	874
01/18/2006	864	872	862	869
01/19/2006	875	876	870	876
01/20/2006	878	880	867	880
01/23/2006	863	869	859.5	860
01/24/2006	863	876	858.5	876
01/25/2006	875	883	874.5	883
01/26/2006	882	890	877.5	890
01/27/2006	891	907	888.5	904
01/30/2006	907	920	899.5	920
01/31/2006	914	932.5	914	932.5
02/01/2006	920.5	956	911	954
02/02/2006	952	997.5	952	982.5
02/03/2006	977	986	968	978
02/06/2006	975	978.5	966	973
02/07/2006	970	972.5	958	960
02/08/2006	955	955.5	941	941
02/09/2006	955	966	942.5	962
02/10/2006	964.5	966	956	956
02/13/2006	960.5	967	960	967
02/14/2006	964.5	967	961	965
02/15/2006	963	971	962.5	971
02/16/2006	971	974	967.5	974
02/17/2006	968	1,000	968	1,000
02/20/2006	990	996	973	978.5
02/21/2006	973	979.5	963.5	965
02/22/2006	963.5	975	962	972
02/23/2006	962	979.5	962	967
02/24/2006	971.5	981.5	970	980.5
02/27/2006	982	982	969	969
02/28/2006	975.5	1,000	975	1,000
03/01/2006	995	997	983.5	995.5
03/02/2006	997	997	980.5	985
03/03/2006	987.5	989.5	982.5	984
03/06/2006	990.5	1,017	990.5	1,017
03/07/2006	1,018	1,018	988	991
03/08/2006	991	991	956	956
03/09/2006	972.5	979	958.5	970.5
03/10/2006	970.5	985.5	968.5	981
03/13/2006	980	1,016	980	1,010
03/14/2006	1,007	1,016	1,000	1,000
03/15/2006	997	1,008.5	974	980
03/16/2006	975	993.5	975	990.5
03/17/2006	995	995	970.5	970.5
03/20/2006	980	980	971	973.5
03/21/2006	970	974.5	960	961
03/22/2006	970	970.5	966	969.5
03/23/2006	968.5	970	960	960
03/24/2006	965	975	960.5	972.5
03/27/2006	970	978	966	970
03/28/2006	974.5	977	966	967.5
03/29/2006	966	970	956	956
03/30/2006	969	969	956.5	958
03/31/2006	959	969.5	956	961.5
04/03/2006	970	970	951.5	956
04/04/2006	960	960	933.5	945.5
04/05/2006	945	959	945	951
04/06/2006	958.5	959	945.5	948.5
04/07/2006	955.5	955.5	945.5	950
04/10/2006	955	955	942.5	946
04/11/2006	955	959	938.5	938.5
04/12/2006	946.5	946.5	934.5	942.5
04/13/2006	935	949.5	935	948.5
04/18/2006	942.5	942.5	913	913
04/19/2006	913	920	894	903
04/20/2006	903	920	900.5	913
04/21/2006	920	932.5	906.5	932.5
04/24/2006	921.5	940	921.5	940
04/25/2006	940	958	938.5	952
04/26/2006	950.5	972	944.5	956
04/27/2006	957	962	942	948
04/28/2006	942.5	949.5	926	932.5
05/02/2006	945	952	935.5	952
05/03/2006	953	961	943	961
05/04/2006	953.5	955	945.5	952
05/05/2006	945.5	955	945	955
05/08/2006	959.5	965	950	958.5
05/09/2006	955.5	969.5	955	955
05/10/2006	954	963	950	950
05/11/2006	955.5	979.5	955.5	975
05/12/2006	970.5	976.5	951	955
05/15/2006	951	951	924	928
05/16/2006	922	927.5	922	926
05/17/2006	928	932.5	926	930
05/18/2006	925	932	910	910
05/19/2006	915	919	892	903.5
05/22/2006	900	900	839.5	839.5
05/23/2006	850.5	903.5	850.5	895.5
05/24/2006	888	899.5	864	864
05/25/2006	868.5	876.5	859	876.5
05/26/2006	875	925.5	874	925.5
05/30/2006	913	914	904	914
05/31/2006	900	922	897	912
06/01/2006	912	923	888	898
06/02/2006	905	909	894	907
06/05/2006	894.5	905	894	894
06/06/2006	894	902	872.5	872.5
06/07/2006	878	884.5	871.5	877
06/08/2006	867	870	825.5	825.5
06/09/2006	850	860.5	850	850.5
06/12/2006	850.5	862	844.5	846.5
06/13/2006	835	840	811	816
06/14/2006	820	837.5	820	837.5
06/15/2006	838	866	833.5	850
06/16/2006	857	865	831	839
06/19/2006	845	850	835	848
06/20/2006	835.5	844.5	826	842.5
06/21/2006	831	842.5	828.5	842.5
06/22/2006	840	853	831	853
06/23/2006	847.5	848	839.5	848
06/26/2006	838	849.5	838	843
06/27/2006	848	859	842	852
06/28/2006	845	862	840	855
06/29/2006	862	917.5	860.5	900
06/30/2006	918	918	902	908.5
07/03/2006	916.5	916.5	902.5	902.5
07/04/2006	902.5	906.5	889	889
07/05/2006	893	905	887.5	888
07/06/2006	891.5	900	885	891
07/07/2006	886	893	886	886
07/10/2006	885	885	861	861
07/11/2006	867	885	865	875
07/12/2006	870.5	875	865	865
07/13/2006	865	865.5	850	854.5
07/14/2006	850	867.5	840	847
07/17/2006	847	855	843	853
07/18/2006	848.5	874	848.5	869.5
07/19/2006	877	900.5	865	900.5
07/20/2006	900	948	900	931.5
07/21/2006	925	932.5	898	904.5
07/24/2006	905	912	904.5	904.5
07/25/2006	904.5	904.5	881	883.5
07/26/2006	885	886.5	880	882
07/27/2006	890	900	870	880
07/28/2006	867	880	867	875
07/31/2006	875	880	870.5	874
08/01/2006	869	875	867	870
08/02/2006	876.5	885	866	875
08/03/2006	870.5	875	865	870.5
08/04/2006	870	885	870	884
08/07/2006	866.5	884.5	866.5	884.5
08/08/2006	871.5	887	870	870
08/09/2006	883.5	884.5	871.5	871.5
08/10/2006	865	879	865	870
08/11/2006	872.5	874	870	870
08/14/2006	883	883.5	870.5	878
08/15/2006	874	887	870	879
08/16/2006	872.5	894	872.5	889.5
08/17/2006	886	896	881	887.5
08/18/2006	896.5	900	890	892
08/21/2006	892	897.5	892	895
08/22/2006	898	899.5	892.5	899
08/23/2006	894	905.5	893	900
08/24/2006	900.5	905	900	901.5
08/25/2006	905	909	904	904
08/29/2006	909	909	900	903
08/30/2006	909.5	909.5	901.5	906
08/31/2006	905	938	904.5	926
09/01/2006	934.5	937	920	928.5
09/04/2006	935	937	928	929.5
09/05/2006	938	940	924	937
09/06/2006	935.5	935.5	930	930
09/07/2006	915	915	880	882
09/08/2006	892.5	925	892.5	924.5
09/11/2006	912	915	894	903
09/12/2006	903.5	919.5	903.5	918
09/13/2006	920	920	903	908.5
09/14/2006	907	913	901	906.5
09/15/2006	920	922	903	917.5
09/18/2006	905	918	903	910.5
09/19/2006	910.5	922.5	906	906
09/20/2006	923	923	895.5	898
09/21/2006	897	913.5	897	908
09/22/2006	900	905	900	900
09/25/2006	914	914	900.5	903.5
09/26/2006	913.5	915	901	913.5
09/27/2006	900	916	900	914.5
09/28/2006	914.5	934.5	914	934.5
09/29/2006	934.5	934.5	920	921
10/02/2006	920.5	936	920.5	926
10/03/2006	921.5	929.5	921	924.5
10/04/2006	920	924	915	916.5
10/05/2006	920	926	915.5	919.5
10/06/2006	917	927	914	918
10/09/2006	918	920.5	910.5	912
10/10/2006	920	920	905	911
10/11/2006	909.5	909.5	895	897
10/12/2006	910	920	907	917
10/13/2006	918	929.5	911.5	927
10/16/2006	930	937.5	918	933
10/17/2006	930	934.5	919.5	919.5
10/18/2006	918.5	936	918.5	931.5
10/19/2006	935	935	930	930
10/20/2006	920.5	934	920.5	927.5
10/23/2006	919.5	936	919.5	926
10/24/2006	926	936.5	926	934
10/25/2006	931.5	936.5	931	936
10/26/2006	935.5	938	934.5	937
10/27/2006	939	939	920.5	931
10/30/2006	920	935.5	920	924
10/31/2006	932.5	939.5	924	932
11/01/2006	938.5	950	935	948.5
11/02/2006	941	947.5	931.5	937
11/03/2006	934.5	940.5	931.5	936.5
11/06/2006	944.5	951.5	944.5	951
11/07/2006	952	954	941	950.5
11/08/2006	940.5	954	940.5	953.5
11/09/2006	944	958.5	941.5	956
11/10/2006	950	966.5	950	964
11/13/2006	969.5	991	969.5	984.5
11/14/2006	992.5	997.5	984	994.5
11/15/2006	1,000	1,030.5	996.5	1,027
11/16/2006	1,027	1,040	1,015.5	1,018
11/17/2006	1,018.5	1,018.5	997	1,010
11/20/2006	1,010	1,014.5	997	997.5
11/21/2006	999.5	1,000	983	987
11/22/2006	997	997	976	982.5
11/23/2006	977	978.5	962.5	964
11/24/2006	966	966.5	932	946
11/27/2006	930.5	942	925	930
11/28/2006	925	941.5	920	939
11/29/2006	942	954	935.5	952.5
11/30/2006	956.5	956.5	947	947
12/01/2006	956	962	945.5	951.5
12/04/2006	944.5	957	944.5	951
12/05/2006	957	968.5	953	966.5
12/06/2006	969.5	972	960.5	969
12/07/2006	960	972	960	965.5
12/08/2006	973	976.5	965.5	975
12/11/2006	976	984.5	968.5	983
12/12/2006	975.5	979	972	976.5
12/13/2006	978.5	979	973.5	974.5
12/14/2006	975	986.5	973	982
12/15/2006	990	993	985.5	993
12/18/2006	986.5	988.5	971.5	978
12/19/2006	971.5	978.5	971	975
12/20/2006	989.5	989.5	968	969.25
12/21/2006	968	989.5	968	982.5
12/22/2006	985.5	990	982	990
12/27/2006	990	1,000	986	996.5
12/28/2006	998.5	1,014.5	998.5	1,009
12/29/2006	1,014.5	1,014.5	1,000	1,000

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

2006 Historical Chart

Average

Low

High