SPX.L
Spirax-Sarco Engineering plc
13:27:07
7060 £
0.0000 (%0.00)
Previous Close: 7110
Day Low₺7015
Day High₺7105
SPX.L: Spirax-Sarco Engineering plc Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 986.7047
CLOSE 986.4803
Low
LOW 741.5
High
HIGH 1,219
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 885.5 | 912.5 | 885.5 | 890.5 |
| 01/03/2008 | 890.5 | 893 | 862 | 883 |
| 01/04/2008 | 886 | 891.5 | 851 | 862.5 |
| 01/07/2008 | 851 | 867.5 | 825.5 | 835 |
| 01/08/2008 | 847.5 | 850.5 | 835 | 845 |
| 01/09/2008 | 854.5 | 854.5 | 820 | 825 |
| 01/10/2008 | 833 | 848.5 | 817.5 | 845 |
| 01/11/2008 | 855 | 888.5 | 839.5 | 846.5 |
| 01/14/2008 | 840 | 872.5 | 840 | 870 |
| 01/15/2008 | 854.5 | 884 | 854.5 | 871.5 |
| 01/16/2008 | 860 | 864.5 | 840.5 | 852 |
| 01/17/2008 | 864.5 | 864.5 | 832.5 | 846 |
| 01/18/2008 | 857.5 | 867.5 | 835 | 864 |
| 01/21/2008 | 850 | 858.5 | 817.5 | 824.5 |
| 01/22/2008 | 835 | 884 | 809 | 877 |
| 01/23/2008 | 861 | 884 | 816.5 | 854 |
| 01/24/2008 | 876.5 | 907 | 855 | 902.5 |
| 01/25/2008 | 910.5 | 915 | 877 | 899 |
| 01/28/2008 | 885 | 905 | 883 | 899 |
| 01/29/2008 | 900 | 921.5 | 892 | 916 |
| 01/30/2008 | 919.5 | 926.5 | 907.5 | 910.5 |
| 01/31/2008 | 899 | 907 | 875 | 898.5 |
| 02/01/2008 | 905.5 | 962.5 | 904 | 921.5 |
| 02/04/2008 | 925 | 946.5 | 908.5 | 937.5 |
| 02/05/2008 | 920 | 935 | 893 | 899 |
| 02/06/2008 | 891 | 901.5 | 882 | 885 |
| 02/07/2008 | 893 | 926 | 885 | 897.5 |
| 02/08/2008 | 895 | 899 | 881 | 891.5 |
| 02/11/2008 | 880 | 897.5 | 880 | 887 |
| 02/12/2008 | 900 | 923.5 | 888 | 923 |
| 02/13/2008 | 900 | 933 | 900 | 926 |
| 02/14/2008 | 935 | 975.5 | 932 | 960 |
| 02/15/2008 | 959 | 971 | 944 | 960 |
| 02/18/2008 | 970.5 | 970.5 | 954.5 | 960 |
| 02/19/2008 | 947.5 | 980.5 | 947.5 | 960.5 |
| 02/20/2008 | 960 | 981.5 | 960 | 976.5 |
| 02/21/2008 | 972 | 997 | 965 | 970.5 |
| 02/22/2008 | 965 | 980 | 944.5 | 950 |
| 02/25/2008 | 960 | 985 | 951.5 | 985 |
| 02/26/2008 | 987.5 | 1,000 | 977.5 | 980 |
| 02/27/2008 | 981 | 991.5 | 975 | 986 |
| 02/28/2008 | 972 | 985 | 963 | 967 |
| 02/29/2008 | 973 | 975 | 938 | 940 |
| 03/03/2008 | 938.5 | 950 | 925 | 936 |
| 03/04/2008 | 945.5 | 953 | 927.5 | 940 |
| 03/05/2008 | 955 | 958.5 | 940 | 954.5 |
| 03/06/2008 | 952.5 | 964.5 | 943 | 954 |
| 03/07/2008 | 937.5 | 1,046 | 925.5 | 1,021 |
| 03/10/2008 | 1,001 | 1,025 | 946 | 950.5 |
| 03/11/2008 | 950 | 984.5 | 945 | 959 |
| 03/12/2008 | 983 | 994.5 | 970 | 994.5 |
| 03/13/2008 | 980 | 1,030 | 980 | 1,008 |
| 03/14/2008 | 1,017 | 1,017 | 975.5 | 988.5 |
| 03/17/2008 | 970 | 984.5 | 956 | 974 |
| 03/18/2008 | 990 | 1,020 | 968.5 | 998 |
| 03/19/2008 | 1,005 | 1,020 | 985.5 | 1,015 |
| 03/20/2008 | 996 | 1,020 | 996 | 1,006 |
| 03/25/2008 | 1,030 | 1,042 | 988.5 | 996 |
| 03/26/2008 | 1,004 | 1,015 | 1,000 | 1,006 |
| 03/27/2008 | 1,000 | 1,039 | 1,000 | 1,038 |
| 03/28/2008 | 1,040 | 1,045 | 1,023 | 1,025 |
| 03/31/2008 | 1,015 | 1,039 | 1,014 | 1,027 |
| 04/01/2008 | 1,011 | 1,057 | 1,011 | 1,049 |
| 04/02/2008 | 1,048 | 1,058 | 1,032 | 1,050 |
| 04/03/2008 | 1,053 | 1,053 | 1,029 | 1,038 |
| 04/04/2008 | 1,041 | 1,070 | 1,035 | 1,069 |
| 04/07/2008 | 1,076 | 1,082 | 1,070 | 1,074 |
| 04/08/2008 | 1,080 | 1,080 | 1,062 | 1,072 |
| 04/09/2008 | 1,061 | 1,069 | 1,051 | 1,055 |
| 04/10/2008 | 1,066 | 1,070 | 1,049 | 1,055 |
| 04/11/2008 | 1,060 | 1,060 | 1,049 | 1,052 |
| 04/14/2008 | 1,041 | 1,082 | 1,040 | 1,048 |
| 04/15/2008 | 1,047 | 1,060 | 1,039 | 1,050 |
| 04/16/2008 | 1,052 | 1,074 | 1,040 | 1,067 |
| 04/17/2008 | 1,055 | 1,069 | 1,046 | 1,061 |
| 04/18/2008 | 1,059 | 1,101 | 1,051 | 1,096 |
| 04/21/2008 | 1,100 | 1,114 | 1,092 | 1,099 |
| 04/22/2008 | 1,100 | 1,129 | 1,090 | 1,109 |
| 04/23/2008 | 1,126 | 1,130 | 1,097 | 1,101 |
| 04/24/2008 | 1,102 | 1,134 | 1,102 | 1,111 |
| 04/25/2008 | 1,112 | 1,113 | 1,093 | 1,098 |
| 04/28/2008 | 1,107 | 1,113 | 1,101 | 1,103 |
| 04/29/2008 | 1,100 | 1,115 | 1,087 | 1,093 |
| 04/30/2008 | 1,106 | 1,115 | 1,093 | 1,096 |
| 05/01/2008 | 1,096 | 1,099 | 1,083 | 1,089 |
| 05/02/2008 | 1,095 | 1,100 | 1,079 | 1,080 |
| 05/06/2008 | 1,087 | 1,095 | 1,084 | 1,091 |
| 05/07/2008 | 1,095 | 1,100 | 1,086 | 1,089 |
| 05/08/2008 | 1,089 | 1,100 | 1,080 | 1,100 |
| 05/09/2008 | 1,093 | 1,110 | 1,075 | 1,104 |
| 05/12/2008 | 1,112 | 1,160 | 1,105 | 1,154 |
| 05/13/2008 | 1,170 | 1,180 | 1,141 | 1,173 |
| 05/14/2008 | 1,175 | 1,175 | 1,130 | 1,148 |
| 05/15/2008 | 1,148 | 1,167 | 1,131 | 1,165 |
| 05/16/2008 | 1,165 | 1,196 | 1,162 | 1,187 |
| 05/19/2008 | 1,196 | 1,199 | 1,183 | 1,199 |
| 05/20/2008 | 1,205 | 1,205 | 1,151 | 1,151 |
| 05/21/2008 | 1,170 | 1,172 | 1,143 | 1,146 |
| 05/22/2008 | 1,146 | 1,165 | 1,140 | 1,155 |
| 05/23/2008 | 1,150 | 1,161 | 1,141 | 1,141 |
| 05/27/2008 | 1,158 | 1,158 | 1,141 | 1,148 |
| 05/28/2008 | 1,155 | 1,162 | 1,144 | 1,144 |
| 05/29/2008 | 1,144 | 1,155 | 1,144 | 1,153 |
| 05/30/2008 | 1,144 | 1,153 | 1,139 | 1,144 |
| 06/02/2008 | 1,149 | 1,149 | 1,120 | 1,145 |
| 06/03/2008 | 1,151 | 1,180 | 1,139 | 1,174 |
| 06/04/2008 | 1,179 | 1,184 | 1,163 | 1,183 |
| 06/05/2008 | 1,186 | 1,219 | 1,173 | 1,190 |
| 06/06/2008 | 1,195 | 1,203 | 1,155 | 1,156 |
| 06/09/2008 | 1,146 | 1,165 | 1,139 | 1,156 |
| 06/10/2008 | 1,153 | 1,165 | 1,139 | 1,144 |
| 06/11/2008 | 1,160 | 1,170 | 1,145 | 1,150 |
| 06/12/2008 | 1,150 | 1,175 | 1,150 | 1,162 |
| 06/13/2008 | 1,150 | 1,172 | 1,147 | 1,169 |
| 06/16/2008 | 1,173 | 1,173 | 1,141 | 1,141 |
| 06/17/2008 | 1,158 | 1,173 | 1,152 | 1,152 |
| 06/18/2008 | 1,146 | 1,149 | 1,098 | 1,123 |
| 06/19/2008 | 1,108 | 1,119 | 1,094 | 1,101 |
| 06/20/2008 | 1,109 | 1,109 | 1,066 | 1,076 |
| 06/23/2008 | 1,082 | 1,102 | 1,076 | 1,099 |
| 06/24/2008 | 1,102 | 1,102 | 1,051 | 1,089 |
| 06/25/2008 | 1,090 | 1,109 | 1,087 | 1,090 |
| 06/26/2008 | 1,083 | 1,097 | 1,067 | 1,067 |
| 06/27/2008 | 1,065 | 1,070 | 1,044 | 1,057 |
| 06/30/2008 | 1,065 | 1,079 | 1,053 | 1,074 |
| 07/01/2008 | 1,062 | 1,067 | 1,028 | 1,054 |
| 07/02/2008 | 1,055 | 1,055 | 1,018 | 1,018 |
| 07/03/2008 | 1,024 | 1,035 | 1,000 | 1,027 |
| 07/04/2008 | 1,027 | 1,031 | 1,011 | 1,011 |
| 07/07/2008 | 1,020 | 1,038 | 1,008 | 1,029 |
| 07/08/2008 | 1,018 | 1,020 | 1,001 | 1,013 |
| 07/09/2008 | 1,013 | 1,035 | 1,013 | 1,029 |
| 07/10/2008 | 1,021 | 1,041 | 1,002 | 1,015 |
| 07/11/2008 | 1,010 | 1,019 | 998 | 998 |
| 07/14/2008 | 1,018 | 1,028 | 1,003 | 1,007 |
| 07/15/2008 | 1,000 | 1,011 | 986 | 995 |
| 07/16/2008 | 986 | 1,016 | 986 | 1,006 |
| 07/17/2008 | 1,016 | 1,029 | 990.5 | 1,009 |
| 07/18/2008 | 1,009 | 1,058 | 1,009 | 1,051 |
| 07/21/2008 | 1,043 | 1,067 | 1,039 | 1,050 |
| 07/22/2008 | 1,042 | 1,059 | 1,022 | 1,053 |
| 07/23/2008 | 1,060 | 1,065 | 1,041 | 1,049 |
| 07/24/2008 | 1,038 | 1,055 | 1,026 | 1,037 |
| 07/25/2008 | 1,024 | 1,041 | 1,020 | 1,021 |
| 07/28/2008 | 1,032 | 1,045 | 1,016 | 1,020 |
| 07/29/2008 | 1,010 | 1,041 | 1,010 | 1,036 |
| 07/30/2008 | 1,050 | 1,050 | 1,025 | 1,044 |
| 07/31/2008 | 1,044 | 1,052 | 1,006 | 1,019 |
| 08/01/2008 | 1,008 | 1,024 | 1,006 | 1,018 |
| 08/04/2008 | 1,003 | 1,029 | 987.5 | 989.5 |
| 08/05/2008 | 995 | 1,033 | 995 | 1,012 |
| 08/06/2008 | 1,022 | 1,038 | 990 | 995 |
| 08/07/2008 | 988 | 1,013 | 988 | 1,007 |
| 08/08/2008 | 1,010 | 1,050 | 1,008 | 1,032 |
| 08/11/2008 | 1,023 | 1,042 | 1,020 | 1,038 |
| 08/12/2008 | 1,044 | 1,049 | 1,035 | 1,043 |
| 08/13/2008 | 1,040 | 1,068 | 1,035 | 1,053 |
| 08/14/2008 | 1,050 | 1,072 | 1,047 | 1,065 |
| 08/15/2008 | 1,062 | 1,075 | 1,046 | 1,075 |
| 08/18/2008 | 1,065 | 1,083 | 1,054 | 1,083 |
| 08/19/2008 | 1,065 | 1,087 | 1,062 | 1,062 |
| 08/20/2008 | 1,060 | 1,078 | 1,060 | 1,075 |
| 08/21/2008 | 1,076 | 1,090 | 1,060 | 1,087 |
| 08/22/2008 | 1,071 | 1,100 | 1,069 | 1,098 |
| 08/26/2008 | 1,079 | 1,101 | 1,078 | 1,090 |
| 08/27/2008 | 1,080 | 1,101 | 1,066 | 1,068 |
| 08/28/2008 | 1,070 | 1,095 | 1,068 | 1,080 |
| 08/29/2008 | 1,091 | 1,122 | 1,084 | 1,110 |
| 09/01/2008 | 1,110 | 1,158 | 1,110 | 1,142 |
| 09/02/2008 | 1,150 | 1,190 | 1,145 | 1,160 |
| 09/03/2008 | 1,164 | 1,177 | 1,151 | 1,168 |
| 09/04/2008 | 1,160 | 1,187 | 1,133 | 1,138 |
| 09/05/2008 | 1,152 | 1,152 | 1,117 | 1,125 |
| 09/08/2008 | 1,155 | 1,155 | 1,122 | 1,140 |
| 09/09/2008 | 1,120 | 1,152 | 1,081 | 1,089 |
| 09/10/2008 | 1,079 | 1,081 | 1,013 | 1,043 |
| 09/11/2008 | 1,037 | 1,048 | 1,022 | 1,040 |
| 09/12/2008 | 1,043 | 1,047 | 990.5 | 1,003 |
| 09/15/2008 | 993 | 1,010 | 973 | 1,004 |
| 09/16/2008 | 985 | 1,002 | 952 | 973 |
| 09/17/2008 | 979.5 | 1,035 | 971 | 980 |
| 09/18/2008 | 977.5 | 1,012 | 956.5 | 993 |
| 09/19/2008 | 1,025 | 1,063 | 985 | 1,005 |
| 09/22/2008 | 1,016 | 1,016 | 993 | 1,000 |
| 09/23/2008 | 980 | 1,034 | 975.5 | 995 |
| 09/24/2008 | 1,005 | 1,019 | 970.5 | 1,007 |
| 09/25/2008 | 1,019 | 1,019 | 952 | 970 |
| 09/26/2008 | 969 | 976.5 | 942 | 942 |
| 09/29/2008 | 946.5 | 946.5 | 879.5 | 879.5 |
| 09/30/2008 | 858 | 922 | 858 | 905 |
| 10/01/2008 | 927 | 927 | 873 | 875 |
| 10/02/2008 | 885.5 | 942 | 877.5 | 935.5 |
| 10/03/2008 | 921 | 960 | 910.5 | 949.5 |
| 10/06/2008 | 912 | 943 | 906.5 | 923.5 |
| 10/07/2008 | 943 | 956 | 919 | 930.5 |
| 10/08/2008 | 898.5 | 976 | 898.5 | 940 |
| 10/09/2008 | 946.5 | 957.5 | 911.5 | 914.5 |
| 10/10/2008 | 873 | 908 | 843 | 885.5 |
| 10/13/2008 | 909.5 | 915 | 863 | 900 |
| 10/14/2008 | 909 | 949 | 909 | 925.5 |
| 10/15/2008 | 945 | 945 | 865 | 871.5 |
| 10/16/2008 | 841 | 871.5 | 817.5 | 871.5 |
| 10/17/2008 | 862 | 868 | 807.5 | 830 |
| 10/20/2008 | 821.5 | 842 | 817 | 840 |
| 10/21/2008 | 868.5 | 869 | 843.5 | 844.5 |
| 10/22/2008 | 830.5 | 857.5 | 825 | 842 |
| 10/23/2008 | 831 | 850 | 808 | 829 |
| 10/24/2008 | 810.5 | 827.5 | 758 | 774 |
| 10/27/2008 | 774 | 774 | 741.5 | 742.5 |
| 10/28/2008 | 762 | 779.5 | 743 | 755.5 |
| 10/29/2008 | 768 | 787 | 765.5 | 775.5 |
| 10/30/2008 | 775.5 | 799.5 | 773 | 795 |
| 10/31/2008 | 797 | 804.5 | 786 | 799.5 |
| 11/03/2008 | 805.5 | 820 | 789 | 792.5 |
| 11/04/2008 | 791 | 827 | 787 | 821 |
| 11/05/2008 | 828 | 853 | 811 | 847 |
| 11/06/2008 | 846.5 | 846.5 | 802.5 | 810 |
| 11/07/2008 | 818 | 842 | 817.5 | 820 |
| 11/10/2008 | 835.5 | 861.5 | 835.5 | 853 |
| 11/11/2008 | 859.5 | 864.5 | 810 | 820 |
| 11/12/2008 | 838.5 | 842.5 | 776.5 | 802.5 |
| 11/13/2008 | 793 | 835 | 792 | 830.5 |
| 11/14/2008 | 854 | 864 | 806.5 | 822.5 |
| 11/17/2008 | 818.5 | 827 | 806.5 | 814.5 |
| 11/18/2008 | 822 | 822 | 790 | 812 |
| 11/19/2008 | 807.5 | 809 | 796 | 800 |
| 11/20/2008 | 792.5 | 832.5 | 782 | 809 |
| 11/21/2008 | 805 | 838 | 794.5 | 795.5 |
| 11/24/2008 | 807 | 852 | 799.5 | 852 |
| 11/25/2008 | 841 | 875 | 830 | 859 |
| 11/26/2008 | 862.5 | 893.5 | 854.5 | 883 |
| 11/27/2008 | 870.5 | 891.5 | 864.5 | 887.5 |
| 11/28/2008 | 870 | 903 | 870 | 900 |
| 12/01/2008 | 910 | 910 | 887.5 | 900 |
| 12/02/2008 | 898 | 903 | 884 | 893.5 |
| 12/03/2008 | 876 | 887 | 776.5 | 833 |
| 12/04/2008 | 841.5 | 865.5 | 830 | 854 |
| 12/05/2008 | 854.5 | 864 | 821 | 848.5 |
| 12/08/2008 | 860.5 | 892 | 860.5 | 880.5 |
| 12/09/2008 | 875.5 | 960 | 875.5 | 948.5 |
| 12/10/2008 | 960 | 960 | 929 | 929 |
| 12/11/2008 | 931 | 939.5 | 926 | 933 |
| 12/12/2008 | 930 | 930 | 867 | 899 |
| 12/15/2008 | 918 | 918 | 892.5 | 910.5 |
| 12/16/2008 | 915 | 940 | 906.5 | 940 |
| 12/17/2008 | 941.5 | 942 | 913 | 938 |
| 12/18/2008 | 947 | 953.5 | 920 | 927 |
| 12/19/2008 | 908 | 922 | 879 | 907 |
| 12/22/2008 | 915 | 930 | 885 | 885 |
| 12/23/2008 | 894 | 937 | 894 | 930 |
| 12/24/2008 | 918 | 935 | 913 | 935 |
| 12/29/2008 | 934.5 | 935 | 907.5 | 912.5 |
| 12/30/2008 | 928 | 931.5 | 908.5 | 923 |
| 12/31/2008 | 928 | 940 | 906 | 908 |