SPX.L: Spirax-Sarco Engineering plc Historical Data

2011 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 1,872.4849

CLOSE 1,874.1036

Low

LOW 1,593

High

HIGH 2,090

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,929	1,941	1,920	1,934
01/05/2011	1,924	1,931	1,899	1,904
01/06/2011	1,898	1,937	1,898	1,926
01/07/2011	1,914	1,940	1,911	1,920
01/10/2011	1,924	1,958	1,924	1,933
01/11/2011	1,946	1,971	1,940	1,963
01/12/2011	1,966	2,042	1,952	2,025
01/13/2011	2,030	2,030	1,963	1,989
01/14/2011	1,977	1,991	1,910	1,914
01/17/2011	1,924	1,924	1,899	1,902
01/18/2011	1,901	1,910	1,883	1,902
01/19/2011	1,899	1,909	1,862	1,868
01/20/2011	1,862	1,862	1,780	1,804
01/21/2011	1,809	1,850	1,802	1,850
01/24/2011	1,843	1,897	1,843	1,875
01/25/2011	1,878	1,878	1,844	1,850
01/26/2011	1,848	1,889	1,848	1,867
01/27/2011	1,889	1,893	1,854	1,858
01/28/2011	1,864	1,864	1,825	1,837
01/31/2011	1,828	1,833	1,801	1,812
02/01/2011	1,812	1,866	1,812	1,846
02/02/2011	1,847	1,895	1,847	1,857
02/03/2011	1,850	1,859	1,830	1,831
02/04/2011	1,845	1,853	1,813	1,843
02/07/2011	1,853	1,876	1,844	1,875
02/08/2011	1,877	1,877	1,832	1,854
02/09/2011	1,849	1,867	1,845	1,857
02/10/2011	1,850	1,870	1,835	1,855
02/11/2011	1,837	1,852	1,822	1,841
02/14/2011	1,866	1,870	1,818	1,861
02/15/2011	1,852.72	1,873	1,794	1,805
02/16/2011	1,818	1,828	1,802	1,827
02/17/2011	1,837	1,837	1,820	1,829
02/18/2011	1,829	1,832	1,820	1,829
02/21/2011	1,839	1,864	1,824	1,838
02/22/2011	1,817	1,831	1,791	1,825
02/23/2011	1,867	1,867	1,810	1,826
02/24/2011	1,820	1,833	1,789	1,799
02/25/2011	1,799	1,854	1,792	1,838
02/28/2011	1,843	1,846	1,822	1,831
03/01/2011	1,821	1,880	1,821	1,870
03/02/2011	1,868	1,882	1,832	1,860
03/03/2011	1,815	1,890	1,813	1,887
03/04/2011	1,868	1,930	1,868	1,920
03/07/2011	1,891	1,961	1,891	1,943
03/08/2011	1,954	2,057	1,933	1,949
03/09/2011	1,903	1,987	1,903	1,981
03/10/2011	1,976	1,988	1,935	1,936
03/11/2011	1,925	1,942	1,919	1,937
03/14/2011	1,918	1,940	1,906	1,926
03/15/2011	1,884	1,900	1,815	1,883
03/16/2011	1,880	1,897.95	1,849	1,868
03/17/2011	1,859	1,891	1,859	1,873
03/18/2011	1,881	1,892	1,842	1,884
03/21/2011	1,898	1,929	1,883	1,907
03/22/2011	1,911	1,948	1,907	1,920
03/23/2011	1,917	1,946	1,910	1,935
03/24/2011	1,938	1,975	1,937	1,954
03/25/2011	1,957	1,961	1,940	1,946
03/28/2011	1,950	1,966	1,940	1,940
03/29/2011	1,940	1,955	1,930	1,944
03/30/2011	1,950	2,019	1,950	1,960
03/31/2011	1,965	1,967.95	1,931	1,939
04/01/2011	1,956	1,966	1,931	1,966
04/04/2011	1,966	1,970	1,957	1,965
04/05/2011	1,965	1,970	1,948	1,950
04/06/2011	1,953	1,961	1,941	1,941
04/07/2011	1,938	1,960	1,928	1,949
04/08/2011	1,965	1,967	1,946.86	1,959
04/11/2011	1,953	1,961.3	1,941	1,954
04/12/2011	1,970	1,970	1,896	1,900
04/13/2011	1,902	1,910	1,822	1,884
04/14/2011	1,890	1,917	1,874	1,897
04/15/2011	1,894	1,952	1,894	1,939
04/18/2011	1,942	1,942	1,891	1,891
04/19/2011	1,906	1,936	1,906	1,923
04/20/2011	1,938	1,971	1,933	1,964
04/21/2011	1,972	1,991	1,972	1,986
04/26/2011	1,986	1,988	1,955	1,980
04/27/2011	1,984	2,007	1,978	2,000
04/28/2011	2,008	2,013	1,995	2,009
05/03/2011	2,016	2,049	1,998	2,039
05/04/2011	2,031	2,042	2,011	2,017
05/05/2011	2,021	2,038	1,997	2,006
05/06/2011	2,010	2,033	1,984	2,028
05/09/2011	2,018	2,070	2,018	2,042
05/10/2011	2,047	2,082	2,038	2,063
05/11/2011	2,062	2,090	2,034	2,060
05/12/2011	2,043	2,055	2,023	2,046
05/13/2011	2,065	2,065	2,031	2,035
05/16/2011	2,026	2,046	2,002	2,020
05/17/2011	2,013	2,021	2,000	2,011
05/18/2011	2,019	2,026	1,977	1,984
05/19/2011	1,990	2,027	1,990	2,000
05/20/2011	2,001	2,027	1,990	2,000
05/23/2011	1,976	2,002	1,956	1,992
05/24/2011	1,997	2,024	1,975	1,982
05/25/2011	1,974	1,978.5	1,945	1,962
05/26/2011	1,968	1,988	1,956	1,957
05/27/2011	1,981	1,996	1,954	1,989
05/31/2011	1,991	2,023	1,991	1,993
06/01/2011	1,992	2,018	1,977	2,000
06/02/2011	1,994	2,005	1,974	1,999
06/03/2011	2,013	2,013	1,976	2,001
06/06/2011	1,995	2,007	1,982	2,005
06/07/2011	1,967	2,011	1,967	1,991
06/08/2011	1,961	1,975	1,912	1,913
06/09/2011	1,962	1,962	1,885	1,914
06/10/2011	1,901	1,923	1,898	1,898
06/13/2011	1,898	1,911	1,894	1,897
06/14/2011	1,909	1,924	1,901.65	1,907
06/15/2011	1,912	1,931	1,900	1,900
06/16/2011	1,882	1,912	1,866	1,875
06/17/2011	1,875	1,939	1,845	1,895
06/20/2011	1,890	1,915.03	1,872	1,901
06/21/2011	1,910	1,927	1,896	1,904
06/22/2011	1,906	1,921	1,897	1,900
06/23/2011	1,891	1,917	1,882	1,905
06/24/2011	1,944	1,957	1,919	1,935
06/27/2011	1,924	1,944	1,898	1,903
06/28/2011	1,911	1,919	1,891	1,914
06/29/2011	1,928	1,957	1,928	1,957
06/30/2011	1,957	2,007	1,950.75	2,001
07/01/2011	1,995	2,029	1,990	2,022
07/04/2011	2,026	2,054	2,019	2,027
07/05/2011	2,027	2,058	2,027	2,043
07/06/2011	2,046	2,057	2,025	2,033
07/07/2011	2,049	2,053	2,033	2,039
07/08/2011	2,044	2,045	2,011	2,022
07/11/2011	2,006	2,026	1,961	1,970
07/12/2011	1,947	1,954	1,917	1,919
07/13/2011	1,920	1,963	1,920	1,962
07/14/2011	1,960	1,973	1,944	1,955
07/15/2011	1,935	1,962	1,933	1,940
07/18/2011	1,931	1,940	1,872.65	1,887
07/19/2011	1,880	1,907	1,878	1,895
07/20/2011	1,910	1,931	1,889.15	1,904
07/21/2011	1,912	1,912	1,873	1,897
07/22/2011	1,912	1,945	1,892	1,902
07/25/2011	1,885	1,910	1,864	1,908
07/26/2011	1,927	1,973	1,914	1,920
07/27/2011	1,916	1,952	1,893	1,894
07/28/2011	1,876	1,898	1,859	1,879
07/29/2011	1,858	1,884	1,840	1,877
08/01/2011	1,899	1,907	1,855	1,866
08/02/2011	1,852	1,872	1,829	1,839
08/03/2011	1,818	1,835	1,780	1,815
08/04/2011	1,844	1,844	1,712	1,738
08/05/2011	1,690	1,800	1,653	1,727
08/08/2011	1,690	1,742	1,647	1,649
08/09/2011	1,651	1,705	1,593	1,705
08/10/2011	1,738	1,784	1,677	1,677
08/11/2011	1,721	1,721	1,609	1,665
08/12/2011	1,667	1,761	1,640	1,746
08/15/2011	1,775	1,776	1,721	1,773
08/16/2011	1,774	1,774	1,710	1,752
08/17/2011	1,724	1,765	1,724	1,749
08/18/2011	1,718	1,751	1,659	1,667
08/19/2011	1,656	1,681	1,596	1,650
08/22/2011	1,657	1,699	1,628	1,665
08/23/2011	1,651	1,750	1,650	1,691
08/24/2011	1,668	1,712	1,665	1,702
08/25/2011	1,719	1,736.47	1,690	1,702
08/26/2011	1,723	1,723	1,723	1,723
08/30/2011	1,754	1,798.18	1,746	1,798
08/31/2011	1,801	1,852	1,789	1,848
09/01/2011	1,836	1,852	1,786	1,845
09/02/2011	1,823	1,836	1,772	1,790
09/05/2011	1,759	1,781	1,736	1,751
09/06/2011	1,738	1,764	1,737	1,751
09/07/2011	1,790	1,821	1,782	1,812
09/08/2011	1,802	1,835	1,802	1,827
09/09/2011	1,806	1,833	1,804	1,808
09/12/2011	1,775	1,791	1,751	1,777
09/13/2011	1,808	1,821	1,769	1,786
09/14/2011	1,757	1,811	1,757	1,809
09/15/2011	1,839	1,868	1,816	1,851
09/16/2011	1,841	1,866	1,827	1,843
09/19/2011	1,833	1,833	1,800	1,808
09/20/2011	1,785	1,831	1,785	1,824
09/21/2011	1,822	1,849	1,820	1,837
09/22/2011	1,783	1,817	1,769	1,791
09/23/2011	1,796	1,814	1,764	1,790
09/26/2011	1,754	1,829	1,754	1,812
09/27/2011	1,858	1,876	1,842	1,864
09/28/2011	1,842	1,882	1,835	1,854
09/29/2011	1,854	1,866	1,830	1,848
09/30/2011	1,838	1,839	1,778	1,794
10/03/2011	1,764	1,800	1,749	1,791
10/04/2011	1,772	1,775	1,706	1,709
10/05/2011	1,725	1,745	1,711	1,722
10/06/2011	1,734	1,789	1,734	1,772
10/07/2011	1,802	1,815	1,757	1,810
10/10/2011	1,814	1,835.55	1,801	1,813
10/11/2011	1,800	1,820	1,791.25	1,812
10/12/2011	1,772	1,833	1,767	1,788
10/13/2011	1,793	1,804	1,743	1,790
10/14/2011	1,786	1,812	1,754.43	1,789
10/17/2011	1,811	1,820	1,755	1,779
10/18/2011	1,754	1,784	1,749	1,770
10/19/2011	1,774	1,807	1,715	1,771
10/20/2011	1,737	1,774	1,719	1,764
10/21/2011	1,763	1,820.16	1,763	1,816
10/24/2011	1,823	1,866	1,809	1,861
10/25/2011	1,850	1,884	1,850	1,858
10/26/2011	1,847	1,907	1,838	1,899
10/27/2011	1,926	1,951	1,915	1,941
10/28/2011	1,950	1,978	1,942	1,960
10/31/2011	1,939	1,977	1,918	1,918
11/01/2011	1,885	1,886	1,850	1,869
11/02/2011	1,886	1,923	1,863	1,876
11/03/2011	1,859	1,932	1,847	1,921
11/04/2011	1,900	1,926	1,859	1,890
11/07/2011	1,876	1,882	1,844	1,860
11/08/2011	1,857	1,891	1,844	1,856
11/09/2011	1,880	1,883	1,843	1,856
11/10/2011	1,821	1,871	1,821	1,833
11/11/2011	1,828	1,882	1,828	1,880
11/14/2011	1,893	1,893	1,849	1,869
11/15/2011	1,851	1,871	1,845	1,845
11/16/2011	1,846	1,879	1,824	1,843
11/17/2011	1,825	1,825	1,796	1,813
11/18/2011	1,808	1,813	1,771	1,778
11/21/2011	1,760	1,760	1,716	1,731
11/22/2011	1,734	1,767	1,716	1,720
11/23/2011	1,712	1,732	1,703	1,708
11/24/2011	1,717	1,748	1,698	1,743
11/25/2011	1,739	1,754	1,713	1,743
11/28/2011	1,763	1,834	1,763	1,812
11/29/2011	1,807	1,842	1,748	1,824
11/30/2011	1,801	1,910	1,794	1,907
12/01/2011	1,925	1,931	1,853	1,861
12/02/2011	1,874	1,893	1,859	1,871
12/05/2011	1,875	1,894	1,868	1,880
12/06/2011	1,864	1,873	1,836	1,838
12/07/2011	1,850	1,893	1,829	1,890
12/08/2011	1,907	1,907	1,824	1,824
12/09/2011	1,809	1,848	1,809	1,827
12/12/2011	1,819	1,837	1,787	1,787
12/13/2011	1,770	1,817	1,770	1,792
12/14/2011	1,778	1,799.81	1,737	1,748
12/15/2011	1,744	1,769	1,730	1,760
12/16/2011	1,765	1,797	1,765	1,789
12/19/2011	1,772	1,795	1,761	1,763
12/20/2011	1,762	1,800.18	1,754.45	1,800
12/21/2011	1,804	1,827	1,795	1,827
12/22/2011	1,829	1,864	1,819	1,822
12/23/2011	1,831	1,852	1,826	1,846
12/28/2011	1,843	1,880	1,813	1,853
12/29/2011	1,847	1,878.06	1,841	1,865
12/30/2011	1,862	1,878	1,845.28	1,873

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

2011 Historical Chart

Average

Low

High