SPX.L: Spirax-Sarco Engineering plc Historical Data

2009 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 937.3458

CLOSE 937.9486

Low

LOW 741

High

HIGH 1,317

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	906	928	902.5	926
01/05/2009	935.5	935.5	917.5	918.5
01/06/2009	939	939	916.5	930
01/07/2009	926.5	930	902	922.5
01/08/2009	940.5	940.5	898	928
01/09/2009	913	925	904	906.5
01/12/2009	930	930	901	907
01/13/2009	900	905	884.5	890.5
01/14/2009	879	884	841.5	869
01/15/2009	870	872	838.5	845
01/16/2009	863	871.5	842.5	854.5
01/19/2009	872	890	859	870
01/20/2009	875.5	888	849	855
01/21/2009	857	857	817.5	848
01/22/2009	867	893	864	876
01/23/2009	862	874.5	847.5	858
01/26/2009	866	866	816	820
01/27/2009	831	857	813	857
01/28/2009	861.5	892	861.5	870
01/29/2009	875	875	834.5	850
01/30/2009	864	864	829.5	834.5
02/02/2009	840	840	816	829
02/03/2009	829	850	821.5	824
02/04/2009	838	849	820	845
02/05/2009	850	860	833.5	852
02/06/2009	865	865	845.5	849.5
02/09/2009	857	870	850	870
02/10/2009	877.5	890	860	870
02/11/2009	869.5	888.5	851.5	870
02/12/2009	877	877	849	869.5
02/13/2009	853	883	853	870.5
02/16/2009	853	883.5	853	864.5
02/17/2009	891	891	835.5	851.5
02/18/2009	826.5	854	826.5	842.5
02/19/2009	839	850	836	843
02/20/2009	831	854	823.5	829
02/23/2009	829	832	826	828.5
02/24/2009	816	824.5	807	810
02/25/2009	820	831	805	816.5
02/26/2009	815	825	780	785
02/27/2009	779	801.5	772.5	801.5
03/02/2009	781.5	798.5	770	794.5
03/03/2009	791	817	772.5	780
03/04/2009	797	810.5	776	808
03/05/2009	798	809	782	793
03/06/2009	785	807	769.5	807
03/09/2009	772	806.5	757	775
03/10/2009	761.5	774.5	748	765
03/11/2009	766	778	750.5	758
03/12/2009	757	780.5	741	769.5
03/13/2009	782	803	766.5	769
03/16/2009	785	798.5	779.5	795
03/17/2009	795	805	783.5	805
03/18/2009	796	800.5	790	799
03/19/2009	790	825	787.5	808
03/20/2009	808	818.5	793.5	809
03/23/2009	810	813.5	795.5	805
03/24/2009	820	820	805	810.5
03/25/2009	819	820	803	813
03/26/2009	818	820.5	807	810
03/27/2009	861	893.5	850.5	864
03/30/2009	865	890.5	815.5	820
03/31/2009	820	840	818.5	840
04/01/2009	846	864	832	858
04/02/2009	877	887	851.5	870
04/03/2009	870	873	858	869.5
04/06/2009	861	881	830	833.5
04/07/2009	841	841	819	823.5
04/08/2009	832	835.5	819	828
04/09/2009	835.5	835.5	819	827
04/14/2009	849.5	878	827	835.5
04/15/2009	845	845	819.5	836.5
04/16/2009	845	904	832	888
04/17/2009	887	912	886	904
04/20/2009	901	904.5	859	859
04/21/2009	869	879.5	843	870.5
04/22/2009	855.5	876	854.5	869
04/23/2009	870.5	879	861	867
04/24/2009	880	897	863	875
04/27/2009	878	889.5	860	867.5
04/28/2009	877	877	806.5	845.5
04/29/2009	859	860	839	845
04/30/2009	860.5	867.5	850.5	858.5
05/01/2009	869	886	854	875
05/05/2009	872	904.5	870	894
05/06/2009	885.5	897	852	860.5
05/07/2009	877	886	864	877
05/08/2009	875.5	876	852	862
05/11/2009	845	862	802.5	821
05/12/2009	822	853.5	818	832
05/13/2009	830.5	850	827	832
05/14/2009	823	842	823	839
05/15/2009	845	848	811.5	827
05/18/2009	813	835	811.5	833.5
05/19/2009	830	860.5	817.5	847
05/20/2009	849	877.5	845	875
05/21/2009	853	899.5	852.5	858
05/22/2009	868	868.5	834.5	837
05/26/2009	848.5	848.5	799.5	813
05/27/2009	825	844	805	840
05/28/2009	840	841	822.5	831
05/29/2009	832	832	817	820
06/01/2009	840	850.5	827	837.5
06/02/2009	837	844	824.5	840
06/03/2009	847	847	816.5	840.5
06/04/2009	834	843	827.5	838.5
06/05/2009	837.5	851.5	827.5	837.5
06/08/2009	824	860	824	837
06/09/2009	835	856.5	828.5	830
06/10/2009	846	846	827.5	831
06/11/2009	818.5	840	816.5	825.5
06/12/2009	825	847	810.5	814
06/15/2009	807	839	795.5	799
06/16/2009	801	821	786.5	788
06/17/2009	795	805	767	778.5
06/18/2009	765.5	778	749.5	763
06/19/2009	754	779	750	778.5
06/22/2009	772	781.5	769.5	776
06/23/2009	769	811.5	769	799.5
06/24/2009	800	822.5	790	815
06/25/2009	818	821	802	808
06/26/2009	816	831	808	830.5
06/29/2009	833	861.5	823	855
06/30/2009	851.5	863.5	830	843.5
07/01/2009	853.5	853.5	832	845.5
07/02/2009	865.5	865.5	834.5	839
07/03/2009	840.5	852.5	832.5	835.5
07/06/2009	828	843.5	822	830.5
07/07/2009	840.5	851.5	822.5	841
07/08/2009	829.5	848.5	820	835
07/09/2009	835.5	845	825	825
07/10/2009	819	832.5	819	820
07/13/2009	815	841.5	809	841.5
07/14/2009	829.5	853.5	829.5	845
07/15/2009	843	872.5	843	861.5
07/16/2009	857.5	868	852	868
07/17/2009	851	868.5	851	860
07/20/2009	852.5	877.5	852.5	866
07/21/2009	866	890	866	878.5
07/22/2009	886	909.5	870	903
07/23/2009	898	906.5	895	899.5
07/24/2009	906	912.5	898.5	912.5
07/27/2009	909.5	914	896.5	902.5
07/28/2009	898.5	909	894.5	905
07/29/2009	898.5	907	893.5	902
07/30/2009	904	925.5	897.5	918.5
07/31/2009	946	946	909.5	918
08/03/2009	939.5	948.5	914.5	925
08/04/2009	920.5	947	909.5	939
08/05/2009	950.5	962	936	946.5
08/06/2009	950.5	963.5	949	960
08/07/2009	944	967	938	956.5
08/10/2009	948	970.5	947.5	951.5
08/11/2009	958.5	965	942	947.5
08/12/2009	954	967	938	960
08/13/2009	971	993.5	956	975
08/14/2009	984.5	988.5	964.5	968.5
08/17/2009	975	975	944	954
08/18/2009	956	958	935	958
08/19/2009	946.5	961	940.5	952
08/20/2009	929	960	929	960
08/21/2009	959.5	981	955.5	978
08/24/2009	989	998	980.5	987
08/25/2009	984.5	986	950	979.5
08/26/2009	976	984.5	968	979.5
08/27/2009	971	980	964.5	975.5
08/28/2009	976.5	986.5	967	975.5
09/01/2009	950	974.5	950	965
09/02/2009	967	979	947	951.5
09/03/2009	961	966.5	950.5	959
09/04/2009	961	968.5	954.5	962
09/07/2009	971.5	982	962	979.5
09/08/2009	983.5	1,006	983.5	1,003
09/09/2009	1,006	1,017	998.5	1,005
09/10/2009	1,016	1,020	1,008	1,017
09/11/2009	1,021	1,051	1,021	1,044
09/14/2009	1,037	1,038	1,005	1,026
09/15/2009	1,011	1,031	994.5	1,028
09/16/2009	1,022	1,038	1,015	1,029
09/17/2009	1,033	1,055	1,027	1,040
09/18/2009	1,024	1,048	1,016	1,031
09/21/2009	1,027	1,032	1,016	1,020
09/22/2009	1,020	1,048	1,015	1,020
09/23/2009	1,016	1,039	1,016	1,028
09/24/2009	1,023	1,023	1,001	1,013
09/25/2009	1,009	1,016	1,008	1,011
09/28/2009	1,005	1,040	1,005	1,027
09/29/2009	1,025	1,051	1,023	1,047
09/30/2009	1,052	1,071	1,038	1,045
10/01/2009	1,044	1,069	1,042	1,053
10/02/2009	1,026	1,070	1,026	1,055
10/05/2009	1,053	1,064	1,050	1,058
10/06/2009	1,050	1,114	1,050	1,105
10/07/2009	1,108	1,108	1,073	1,078
10/08/2009	1,091	1,124	1,090	1,118
10/09/2009	1,120	1,144	1,118	1,120
10/12/2009	1,132	1,156	1,117	1,148
10/13/2009	1,153	1,154	1,132	1,135
10/14/2009	1,148	1,172	1,127	1,160
10/15/2009	1,159	1,179	1,149	1,166
10/16/2009	1,169	1,195	1,140	1,140
10/19/2009	1,138	1,161	1,138	1,161
10/20/2009	1,163	1,167	1,151	1,157
10/21/2009	1,165	1,170	1,132	1,139
10/22/2009	1,125	1,141	1,121	1,131
10/23/2009	1,110	1,135	1,110	1,120
10/26/2009	1,125	1,126	1,099	1,099
10/27/2009	1,092	1,118	1,092	1,113
10/28/2009	1,106	1,106	1,086	1,097
10/29/2009	1,101	1,111	1,073	1,075
10/30/2009	1,087	1,105	1,076	1,088
11/02/2009	1,081	1,097	1,076	1,090
11/03/2009	1,064	1,097	1,064	1,093
11/04/2009	1,092	1,112	1,092	1,105
11/05/2009	1,105	1,123	1,095	1,116
11/06/2009	1,121	1,134	1,108	1,114
11/09/2009	1,106	1,143	1,106	1,142
11/10/2009	1,159	1,159	1,103	1,108
11/11/2009	1,108	1,117	1,086	1,117
11/12/2009	1,095	1,120	1,095	1,119
11/13/2009	1,122	1,122	1,113	1,113
11/16/2009	1,115	1,156	1,115	1,156
11/17/2009	1,168	1,168	1,110	1,113
11/18/2009	1,107	1,127	1,105	1,109
11/19/2009	1,111	1,111	1,091	1,094
11/20/2009	1,091	1,103	1,060	1,074
11/23/2009	1,085	1,106	1,085	1,101
11/24/2009	1,093	1,100	1,084	1,091
11/25/2009	1,109	1,135	1,100	1,120
11/26/2009	1,124	1,124	1,083	1,087
11/27/2009	1,068	1,108	1,064	1,108
11/30/2009	1,101	1,110	1,072	1,072
12/01/2009	1,068	1,094	1,068	1,076
12/02/2009	1,073	1,122	1,073	1,108
12/03/2009	1,105	1,126	1,096	1,102
12/04/2009	1,086	1,116	1,086	1,107
12/07/2009	1,103	1,123	1,099	1,120
12/08/2009	1,114	1,129	1,079	1,100
12/09/2009	1,087	1,109	1,087	1,094
12/10/2009	1,099	1,117	1,098	1,114
12/11/2009	1,107	1,116	1,094	1,098
12/14/2009	1,098	1,106	1,092	1,101
12/15/2009	1,094	1,121	1,094	1,096
12/16/2009	1,089	1,147	1,089	1,123
12/17/2009	1,146	1,168	1,102	1,146
12/18/2009	1,156	1,156	1,109	1,109
12/21/2009	1,106	1,172	1,100	1,170
12/22/2009	1,173	1,260	1,173	1,200
12/23/2009	1,235	1,235	1,195	1,205
12/24/2009	1,215	1,317	1,215	1,309
12/29/2009	1,305	1,305	1,237	1,240
12/30/2009	1,239	1,239	1,207	1,227
12/31/2009	1,227	1,240	1,224	1,240

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

2009 Historical Chart

Average

Low

High