SPX.L: Spirax-Sarco Engineering plc Historical Data

2007 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 993.7194

CLOSE 993.3419

Low

LOW 861.5

High

HIGH 1,094

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	1,015	1,035	1,015	1,031
01/03/2007	1,027.5	1,035	1,019	1,020
01/04/2007	1,035	1,035	994	1,012.5
01/05/2007	1,012	1,017.5	990	990
01/08/2007	995.5	995.5	980	981
01/09/2007	989.5	989.5	976	978
01/10/2007	975	990	975	978
01/11/2007	977.5	985	964.5	977
01/12/2007	974.5	980	968	974
01/15/2007	982	1,001	980	999
01/16/2007	984	987.5	970	974
01/17/2007	970	980	947	948.5
01/18/2007	955	956.5	934	938
01/19/2007	930	942	919	942
01/22/2007	942.5	947	940	940
01/23/2007	947	947	924	925.5
01/24/2007	935	945.5	928	945
01/25/2007	947	948	930.5	936
01/26/2007	930	936.5	919	926
01/29/2007	925.5	926	918	923.5
01/30/2007	917.5	925	917.5	923
01/31/2007	925	925	912	919
02/01/2007	911	920.5	910.5	917.5
02/02/2007	914.5	953.5	914.5	953.5
02/05/2007	963	974	950	974
02/06/2007	973	987.5	972	986
02/07/2007	986	993	978.5	993
02/08/2007	998	998	987	990.5
02/09/2007	996.5	999	989.5	999
02/12/2007	990.5	997.5	990.5	994
02/13/2007	995	995	985	989
02/14/2007	994.5	994.5	982	990
02/15/2007	993	1,003	992.5	998
02/16/2007	999	999	990	995
02/19/2007	993	1,000	992	996
02/20/2007	1,001	1,001	989	992
02/21/2007	997	997	987.5	987.5
02/22/2007	995	995	987.5	990.5
02/23/2007	988.5	990	983.5	987.5
02/26/2007	990	996.5	987.5	991.5
02/27/2007	981	989.5	975	978
02/28/2007	966	969.5	956	969.5
03/01/2007	965.5	971	944.5	948
03/02/2007	948	969	947	964
03/05/2007	944	964.5	944	955
03/06/2007	969	972	955	965
03/07/2007	963.5	979.5	956	971
03/08/2007	980	1,005	978.5	991.5
03/09/2007	985.5	990.5	975	985
03/12/2007	996	1,010	995.5	1,004.5
03/13/2007	1,013	1,028.5	997	997
03/14/2007	992.5	992.5	955.5	965.5
03/15/2007	977	990	974.5	983
03/16/2007	992.5	1,009.5	977	1,009.5
03/19/2007	1,007	1,019	1,002.5	1,009.5
03/20/2007	1,018	1,020	1,000	1,006
03/21/2007	1,009	1,029	1,003.5	1,029
03/22/2007	1,036.5	1,050.5	1,022.5	1,030.5
03/23/2007	1,029.5	1,029.5	1,018.5	1,023
03/26/2007	1,029.5	1,035.5	1,020	1,020
03/27/2007	1,021	1,025	1,013	1,016
03/28/2007	1,020	1,021.5	1,014	1,016
03/29/2007	1,016.5	1,038	1,016.5	1,036
03/30/2007	1,025	1,033	1,025	1,031.5
04/02/2007	1,030	1,043	1,028.5	1,041.5
04/03/2007	1,044	1,044	1,030	1,033.5
04/04/2007	1,040	1,040	1,027	1,030
04/05/2007	1,029	1,040.5	1,026.5	1,032
04/10/2007	1,038	1,040	1,024	1,029.5
04/11/2007	1,031.5	1,056	1,029.5	1,056
04/12/2007	1,046.5	1,049	1,035	1,043
04/13/2007	1,053	1,053	1,035	1,040.5
04/16/2007	1,051	1,064.5	1,046	1,060.5
04/17/2007	1,050.5	1,064	1,037	1,049
04/18/2007	1,042	1,042	1,016.5	1,020
04/19/2007	1,016	1,016.5	1,000	1,002.5
04/20/2007	1,010	1,035.5	1,001	1,032
04/23/2007	1,035.5	1,036	1,019.5	1,027.5
04/24/2007	1,020.5	1,028	1,010	1,017.5
04/25/2007	1,016.5	1,021	1,008.5	1,010
04/26/2007	1,025	1,025	1,013.5	1,020.5
04/27/2007	1,008	1,030	1,008	1,030
04/30/2007	1,026.5	1,034	1,017	1,020
05/01/2007	1,010	1,021	1,005	1,008
05/02/2007	1,021.5	1,073	1,021.5	1,036.5
05/03/2007	1,033.5	1,049.5	1,020.5	1,029.5
05/04/2007	1,028	1,048.5	1,026.5	1,038.5
05/08/2007	1,032	1,034	1,018	1,022
05/09/2007	1,022	1,040	1,012.5	1,018
05/10/2007	1,028	1,028	1,010.5	1,013
05/11/2007	1,005	1,017.5	1,000	1,013.5
05/14/2007	1,025	1,025	1,004.5	1,016
05/15/2007	1,006	1,028.5	1,006	1,021.5
05/16/2007	1,016.5	1,028.5	1,011.5	1,016
05/17/2007	1,021	1,025.5	1,014.5	1,021.5
05/18/2007	1,021	1,028.5	1,011.5	1,014.5
05/21/2007	1,028	1,028	1,013	1,014.5
05/22/2007	1,014.5	1,014.5	1,002	1,006.5
05/23/2007	1,011	1,019	1,006.5	1,018
05/24/2007	1,007	1,029	1,004.5	1,020
05/25/2007	1,017.5	1,018	1,005.5	1,006
05/29/2007	1,011	1,019.5	1,006.5	1,015.5
05/30/2007	1,000	1,020	1,000	1,015
05/31/2007	1,023	1,034.5	1,016	1,023
06/01/2007	1,032	1,080	1,032	1,077.5
06/04/2007	1,068.5	1,074.5	1,053	1,057.5
06/05/2007	1,057	1,068	1,050	1,050
06/06/2007	1,050	1,065	1,045	1,046
06/07/2007	1,056	1,056	1,010	1,021
06/08/2007	1,012	1,021.5	1,005	1,012.5
06/11/2007	1,022	1,029.5	1,015	1,015
06/12/2007	1,015	1,028.5	1,010	1,013
06/13/2007	1,010	1,016	1,005	1,009
06/14/2007	1,019	1,039.5	1,010.5	1,035
06/15/2007	1,033	1,047	1,030	1,047
06/18/2007	1,045	1,050	1,030	1,040
06/19/2007	1,035	1,044	1,025	1,025
06/20/2007	1,040	1,045	1,012	1,015
06/21/2007	1,008	1,010	995	999
06/22/2007	1,005	1,022	1,000	1,019
06/25/2007	1,010	1,028	1,010	1,018
06/26/2007	1,010	1,014	1,001	1,006
06/27/2007	1,000	1,006	988.5	990
06/28/2007	1,004	1,009	992	1,001
06/29/2007	1,008	1,014	1,000	1,004
07/02/2007	995	1,011	995	1,000
07/03/2007	995.5	1,025	995.5	1,021
07/04/2007	1,016	1,024	1,012	1,012
07/05/2007	1,025	1,033	1,016	1,022
07/06/2007	1,017	1,023	1,017	1,019
07/09/2007	1,023	1,032	998.5	1,012
07/10/2007	1,009	1,015	997.5	1,010
07/11/2007	1,001	1,009	995	998
07/12/2007	1,008	1,019	984.5	1,010
07/13/2007	1,020	1,020	1,001	1,014
07/16/2007	1,004	1,015	997	1,010
07/17/2007	1,003	1,018	988.5	992.5
07/18/2007	990	990	968	976
07/19/2007	980	985.5	972	982.5
07/20/2007	980	982.5	963.5	975.5
07/23/2007	965	974.5	959.5	967
07/24/2007	963	975	958.5	965
07/25/2007	957	975	943.5	973
07/26/2007	966	970	950	950
07/27/2007	948.5	961.5	942.5	949.5
07/30/2007	941	955.5	941	949
07/31/2007	951	964	950	953.5
08/01/2007	940	951.5	931.5	945
08/02/2007	959.5	959.5	940	952
08/03/2007	952	953.5	940.5	945.5
08/06/2007	937.5	942.5	927.5	932
08/07/2007	939.5	963	939	963
08/08/2007	963	986.5	939.5	959
08/09/2007	951	970.5	934	940
08/10/2007	930	939.5	916.5	927.5
08/13/2007	935	967.5	932	964.5
08/14/2007	955.5	976.5	955.5	960
08/15/2007	950	959	937.5	947.5
08/16/2007	933.5	942	921	928.5
08/17/2007	921.5	974.5	921.5	945
08/20/2007	946	950	927	930
08/21/2007	935	937.5	915	933
08/22/2007	937.5	952.5	936	945
08/23/2007	953.5	962.5	930.5	934
08/24/2007	925	943	925	941
08/28/2007	940	946.5	930	931
08/29/2007	919.5	940.5	919.5	936.5
08/30/2007	941.5	949	940	943
08/31/2007	940.5	984.5	940.5	975
09/03/2007	985	997	983.5	996
09/04/2007	998	1,011	988	1,006
09/05/2007	1,004	1,018	999	1,004
09/06/2007	1,000	1,018	966	980
09/07/2007	990	1,014	966.5	975
09/10/2007	976	1,028	976	1,013
09/11/2007	1,026	1,065	1,026	1,036
09/12/2007	1,042	1,042	1,005	1,026
09/13/2007	1,019	1,035	1,013	1,020
09/14/2007	1,020	1,028	988	1,020
09/17/2007	1,004	1,031	1,004	1,015
09/18/2007	1,011	1,033	995	1,004
09/19/2007	1,022	1,035	1,015	1,023
09/20/2007	1,037	1,037	1,024	1,030
09/21/2007	1,020	1,036	1,015	1,020
09/24/2007	1,012	1,027	1,012	1,018
09/25/2007	1,027	1,027	986.5	1,000
09/26/2007	1,005	1,016	983.5	1,007
09/27/2007	1,022	1,041	1,013	1,030
09/28/2007	1,025	1,040	1,013	1,021
10/01/2007	1,007	1,027	988	988.5
10/02/2007	1,007	1,030	1,006	1,022
10/03/2007	1,010	1,044	1,010	1,042
10/04/2007	1,032	1,039	1,009	1,025
10/05/2007	1,026	1,044	1,021	1,040
10/08/2007	1,044	1,054	1,038	1,044
10/09/2007	1,038	1,049	1,025	1,032
10/10/2007	1,035	1,045	1,006	1,023
10/11/2007	1,021	1,050	1,021	1,036
10/12/2007	1,035	1,044	1,030	1,040
10/15/2007	1,032	1,043	1,022	1,037
10/16/2007	1,024	1,040	1,008	1,023
10/17/2007	1,019	1,040	1,018	1,025
10/18/2007	1,040	1,040	1,019	1,020
10/19/2007	1,015	1,043	1,015	1,038
10/22/2007	1,018	1,064	1,014	1,030
10/23/2007	1,026	1,047	1,026	1,039
10/24/2007	1,036	1,043	1,031	1,040
10/25/2007	1,032	1,067	1,028	1,067
10/26/2007	1,052	1,073	1,048	1,072
10/29/2007	1,075	1,082	1,066	1,081
10/30/2007	1,073	1,082	1,069	1,077
10/31/2007	1,084	1,090	1,068	1,079
11/01/2007	1,089	1,094	1,057	1,074
11/02/2007	1,075	1,083	1,061	1,076
11/05/2007	1,055	1,082	1,055	1,065
11/06/2007	1,075	1,083	1,068	1,075
11/07/2007	1,082	1,082	1,054	1,060
11/08/2007	1,050	1,071	1,050	1,058
11/09/2007	1,053	1,072	1,053	1,061
11/12/2007	1,056	1,078	1,055	1,068
11/13/2007	1,079	1,079	1,051	1,052
11/14/2007	1,080	1,080	1,051	1,056
11/15/2007	1,050	1,065	1,039	1,045
11/16/2007	1,038	1,050	1,025	1,044
11/19/2007	1,025	1,044	995	1,001
11/20/2007	1,003	1,016	938	969.5
11/21/2007	950	958	945	956.5
11/22/2007	969	969	940	956
11/23/2007	956	981	956	974.5
11/26/2007	985	985	963	970
11/27/2007	959	977.5	920	930
11/28/2007	941	953	928	942
11/29/2007	948	964.5	938	958
11/30/2007	962	964	936	963
12/03/2007	955	957.5	902.5	907
12/04/2007	922	922	863	894
12/05/2007	899	899	882.5	884.5
12/06/2007	895.5	900	874	899.5
12/07/2007	901.5	915	901.5	907.5
12/10/2007	895	923	895	918
12/11/2007	918	927	913	927
12/12/2007	921.5	924	900	915.5
12/13/2007	897	903	877.5	881
12/14/2007	894	915	880.5	912
12/17/2007	900	904.5	886	897.5
12/18/2007	888	908.5	867.5	873
12/19/2007	884	884	864	870
12/20/2007	867.5	883.5	861.5	880
12/21/2007	884	912	865.5	884
12/24/2007	884	888.5	880.5	882.5
12/27/2007	902	902	871	872.5
12/28/2007	868	893	868	881
12/31/2007	874	900	870	878

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

2007 Historical Chart

Average

Low

High