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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,545.7628
CLOSE 1,546.8142

Low

LOW 1,216

High

HIGH 1,997
DATEOPENHIGHLOWCLOSE
01/04/20101,2401,2441,2161,224
01/05/20101,2201,2581,2201,253
01/06/20101,2571,2631,2441,250
01/07/20101,2591,2601,2231,235
01/08/20101,2331,3121,2331,298
01/11/20101,2891,3071,2891,296
01/12/20101,3091,3101,2911,304
01/13/20101,3051,3161,3001,310
01/14/20101,3251,3251,3001,300
01/15/20101,3181,3181,3001,308
01/18/20101,2931,3001,2901,294
01/19/20101,2861,3121,2851,306
01/20/20101,3151,3171,2961,306
01/21/20101,2971,3141,2911,300
01/22/20101,3041,3041,2921,294
01/25/20101,2791,3071,2791,295
01/26/20101,2981,2981,2811,286
01/27/20101,2891,2991,2771,287
01/28/20101,2871,2921,2721,273
01/29/20101,2911,2911,2511,253
02/01/20101,2661,2661,2361,250
02/02/20101,2481,2821,2411,276
02/03/20101,2901,2901,2571,258
02/04/20101,2471,2671,2401,257
02/05/20101,2591,2701,2361,257
02/08/20101,2501,2581,2401,244
02/09/20101,2411,2481,2371,240
02/10/20101,2681,2681,2401,247
02/11/20101,2551,2711,2541,260
02/12/20101,2701,2741,2291,242
02/15/20101,2551,2551,2351,241
02/16/20101,2611,2621,2401,261
02/17/20101,2681,2841,2551,277
02/18/20101,2831,2841,2631,275
02/19/20101,2621,2781,2591,271
02/22/20101,2711,2831,2651,275
02/23/20101,2841,2851,2541,271
02/24/20101,2691,2761,2401,269
02/25/20101,2581,2691,2391,260
02/26/20101,2521,2701,2451,270
03/01/20101,2731,2861,2671,276
03/02/20101,2861,3241,2811,315
03/03/20101,3311,3311,2931,298
03/04/20101,2871,3591,2871,350
03/05/20101,3201,3601,3201,345
03/08/20101,3401,3741,3401,367
03/09/20101,3641,3851,3521,374
03/10/20101,3901,4001,3751,390
03/11/20101,3791,4101,3771,394
03/12/20101,3861,3921,3771,385
03/15/20101,3711,3921,3711,387
03/16/20101,3881,4031,3831,390
03/17/20101,4001,4041,3861,390
03/18/20101,3951,4001,3801,385
03/19/20101,3801,4021,3711,371
03/22/20101,3891,3931,3631,381
03/23/20101,3691,3871,3581,363
03/24/20101,3721,3751,3491,366
03/25/20101,3711,3771,3541,369
03/26/20101,3651,3981,3541,390
03/29/20101,3671,3871,3661,370
03/30/20101,3851,3921,3561,381
03/31/20101,3801,4151,3801,403
04/01/20101,3861,4381,3861,428
04/06/20101,4211,4491,4211,436
04/07/20101,4011,4481,4011,419
04/08/20101,4261,4431,4061,438
04/09/20101,4621,4621,4351,457
04/12/20101,4391,4651,4391,460
04/13/20101,4611,4721,4501,461
04/14/20101,4291,4581,4291,446
04/15/20101,4261,4681,4261,455
04/16/20101,4541,4661,4321,450
04/19/20101,4471,4491,4231,435
04/20/20101,4501,4521,4331,450
04/21/20101,4591,5441,4561,497
04/22/20101,4911,5171,4791,493
04/23/20101,5021,5371,5021,522
04/26/20101,5371,5881,5251,580
04/27/20101,5821,5911,5401,561
04/28/20101,5461,5631,5161,528
04/29/20101,5151,5631,5151,546
04/30/20101,5381,5751,5181,540
05/04/20101,5361,5541,4761,479
05/05/20101,4881,4971,4571,472
05/06/20101,4641,5111,4391,467
05/07/20101,4371,4901,3951,440
05/10/20101,4871,5261,4731,491
05/11/20101,4791,5201,4501,506
05/12/20101,5011,5211,4811,505
05/13/20101,5281,5311,5081,521
05/14/20101,5121,5291,4801,489
05/17/20101,4791,4861,4571,472
05/18/20101,4911,4951,4651,484
05/19/20101,4741,4741,4281,431
05/20/20101,4271,4391,4001,404
05/21/20101,3971,4071,3421,372
05/24/20101,3911,4011,3741,388
05/25/20101,3601,3661,3221,344
05/26/20101,3691,3871,3621,377
05/27/20101,3901,4441,3871,435
05/28/20101,4161,4431,4141,429
06/01/20101,4371,4371,4011,415
06/02/20101,4021,4231,3781,410
06/03/20101,4451,4451,4241,434
06/04/20101,4421,4481,4111,412
06/07/20101,4191,4191,3931,405
06/08/20101,3961,4101,3591,391
06/09/20101,4101,4101,3821,400
06/10/20101,3791,4121,3791,398
06/11/20101,4061,4061,3871,394
06/14/20101,3821,4041,3821,400
06/15/20101,4021,4041,3831,399
06/16/20101,4131,4201,3911,407
06/17/20101,4071,4191,3991,402
06/18/20101,4131,4131,3731,396
06/21/20101,4271,4301,3841,399
06/22/20101,3831,4051,3831,399
06/23/20101,3801,3871,3371,359
06/24/20101,3651,3841,3551,367
06/25/20101,3781,3831,3601,364
06/28/20101,3721,3951,3681,384
06/29/20101,3621,3951,3611,367
06/30/20101,3791,3881,3671,370
07/01/20101,3681,3741,3351,346
07/02/20101,3621,3711,3491,356
07/05/20101,3581,3681,3501,358
07/06/20101,3921,4721,3481,446
07/07/20101,4471,4831,4311,478
07/08/20101,5001,5291,4941,514
07/09/20101,5041,5251,5041,521
07/12/20101,5311,5431,5071,534
07/13/20101,5301,5771,5301,567
07/14/20101,5801,5901,5571,566
07/15/20101,5491,5641,5461,547
07/16/20101,5221,5621,5181,548
07/19/20101,5501,5721,5391,546
07/20/20101,5611,5751,5491,554
07/21/20101,5731,5961,5531,578
07/22/20101,5731,5981,5691,589
07/23/20101,5851,6081,5851,601
07/26/20101,6121,6171,5781,589
07/27/20101,6061,6061,5741,578
07/28/20101,5751,5931,5501,580
07/29/20101,5801,5891,5491,561
07/30/20101,5621,5681,5461,561
08/02/20101,5791,5911,5551,568
08/03/20101,5701,5701,5381,547
08/04/20101,5371,5471,5301,540
08/05/20101,5401,5541,5231,541
08/06/20101,5581,5701,5401,546
08/09/20101,5481,5641,5401,559
08/10/20101,5631,5631,5461,555
08/11/20101,5371,5491,5151,532
08/12/20101,5381,5421,4871,499
08/13/20101,4951,5251,4921,501
08/16/20101,5121,5131,4901,501
08/17/20101,4951,5691,4951,553
08/18/20101,5611,5761,5431,558
08/19/20101,5691,5831,5201,545
08/20/20101,5391,5391,5161,532
08/23/20101,5481,5711,5291,558
08/24/20101,5831,5851,5401,563
08/25/20101,5581,5821,5421,562
08/26/20101,5561,5681,5451,565
08/27/20101,5651,5801,5561,575
08/31/20101,5801,5921,5521,584
09/01/20101,5931,6131,5781,600
09/02/20101,6061,6131,5891,600
09/03/20101,6171,6471,6141,635
09/06/20101,5981,6511,5981,644
09/07/20101,6301,6411,6121,637
09/08/20101,6401,6571,6201,646
09/09/20101,6631,6891,6611,675
09/10/20101,6341,6841,6341,677
09/13/20101,7161,7161,6671,677
09/14/20101,6851,6851,6601,665
09/15/20101,6711,6921,6601,680
09/16/20101,6871,6951,6761,683
09/17/20101,7361,7361,6871,691
09/20/20101,7081,7081,6881,695
09/21/20101,7001,7121,6941,696
09/22/20101,7061,7061,6771,689
09/23/20101,7001,7041,6851,694
09/24/20101,6951,7681,6891,764
09/27/20101,7591,7991,7591,790
09/28/20101,7921,8171,7721,803
09/29/20101,8011,8321,8011,823
09/30/20101,8081,8591,7981,800
10/01/20101,7901,8271,7841,802
10/04/20101,8011,8081,7851,803
10/05/20101,7931,8111,7881,809
10/06/20101,8021,8321,7981,832
10/07/20101,8231,8421,7991,806
10/08/20101,7991,8251,7981,816
10/11/20101,8161,8271,8121,819
10/12/20101,8261,8281,7941,819
10/13/20101,8081,8251,8011,815
10/14/20101,8071,8251,8011,806
10/15/20101,8181,8281,8101,820
10/18/20101,7961,8361,7961,816
10/19/20101,8191,8291,8131,822
10/20/20101,8271,8311,8141,831
10/21/20101,8321,8881,8261,851
10/22/20101,8591,8681,8471,851
10/25/20101,8791,8861,8641,870
10/26/20101,8681,8681,8471,855
10/27/20101,8481,8491,8391,841
10/28/20101,8431,8531,8301,833
10/29/20101,8261,8341,7951,809
11/01/20101,8211,8461,8161,822
11/02/20101,8101,8191,8001,811
11/03/20101,8031,8251,7991,817
11/04/20101,8511,8621,8291,844
11/05/20101,8511,8581,8361,845
11/08/20101,8451,8451,8021,805
11/09/20101,8131,8161,7981,809
11/10/20101,8331,8331,7811,795
11/11/20101,7851,7971,7341,734
11/12/20101,7311,7401,7021,731
11/15/20101,7281,7461,7191,745
11/16/20101,7451,7761,7231,724
11/17/20101,7181,7331,7071,730
11/18/20101,7301,7611,7301,746
11/19/20101,7501,7671,7371,760
11/22/20101,7951,8551,7911,844
11/23/20101,8311,8401,7961,800
11/24/20101,7961,8291,7831,821
11/25/20101,8191,8501,8191,840
11/26/20101,8391,8391,8161,827
11/29/20101,8291,8441,8191,829
11/30/20101,8281,8281,7981,798
12/01/20101,8131,8611,8031,846
12/02/20101,8651,8681,8431,859
12/03/20101,8771,9161,8501,850
12/06/20101,8531,8741,8531,870
12/07/20101,8761,9051,8761,904
12/08/20101,9001,9151,8881,904
12/09/20101,9081,9081,8601,861
12/10/20101,8601,8681,8421,852
12/13/20101,8451,8721,8451,872
12/14/20101,9121,9261,8771,926
12/15/20101,9071,9681,9071,950
12/16/20101,9531,9651,9481,954
12/17/20101,9521,9871,9341,987
12/20/20101,9771,9971,9561,960
12/21/20101,9721,9821,9501,950
12/22/20101,9491,9671,9481,953
12/23/20101,9581,9581,9251,940
12/24/20101,9271,9461,9241,924
12/29/20101,9171,9591,9171,953
12/30/20101,9521,9621,9311,933
12/31/20101,9421,9421,9331,934