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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,066.9722
CLOSE 2,065.7857

Low

LOW 1,802

High

HIGH 2,356.67
DATEOPENHIGHLOWCLOSE
01/03/20121,8961,987.011,8831,928
01/04/20121,9241,9251,8771,890
01/05/20121,9041,9251,8581,858
01/06/20121,8791,8791,8511,876
01/09/20121,8701,8951,8631,890
01/10/20121,9151,9231,8951,896
01/11/20121,8801,9061,8731,876
01/12/20121,8701,9051,8361,901
01/13/20121,9031,9481,8751,891
01/16/20121,8811,9091,8021,900
01/17/20121,9841,9841,9161,927
01/18/20121,9211,9731,9141,930
01/19/20121,9371,9521,9251,946
01/20/20121,9481,9731,9311,962
01/23/20121,9551,9741,8821,950
01/24/20121,9341,9471,8911,910
01/25/20121,9191,9891,9001,938
01/26/20121,9411,9971,9371,975
01/27/20121,9641,9871,9461,951
01/30/20121,9451,9481,9021,910
01/31/20121,9201,9791,9201,979
02/01/20121,9862,0481,9862,035
02/02/20122,0242,0822,0242,045
02/03/20122,0432,1161,9992,082
02/06/20122,0832,0992,0552,089
02/07/20122,1032,1032,0392,049
02/08/20122,0512,0512,0032,014
02/09/20122,0132,0741,9972,016
02/10/20122,0072,0181,9772,007
02/13/20121,9942,0271,9901,994
02/14/20121,9852,0261,9852,000
02/15/20122,0502,0622,0112,048
02/16/20122,0322,0502,0182,040
02/17/20122,0052,1152,0052,050
02/20/20122,0822,0912,0502,082
02/21/20122,0882,0882,0392,044
02/22/20122,0512,0742,0402,069
02/23/20122,0682,1052,0682,101
02/24/20122,1072,1182,0552,086
02/27/20122,0772,0861,9582,083
02/28/20122,0782,0892,0292,073
02/29/20122,0692,0782,0522,055
03/01/20122,0562,0742,0452,069
03/02/20122,0682,0732,0482,057
03/05/20122,0452,0622,0272,050
03/06/20122,0452,0491,8952,006
03/07/20122,0012,0242,0012,010
03/08/20122,0302,1432,0302,120
03/09/20122,1492,1492,1022,106
03/12/20122,1102,146.222,1072,146
03/13/20122,1552,184.222,1312,184
03/14/20122,1932,1972,1032,135
03/15/20122,1402,1492,1112,125
03/16/20122,1352,1692,1112,162
03/19/20122,1662,1712,1232,135
03/20/20122,1302,1332,0872,087
03/21/20122,0972,1192,0892,099
03/22/20122,0982,0992,0612,079
03/23/20122,0782,1042,0652,101
03/26/20122,1032,1342,1012,124
03/27/20122,1342,1342,0962,109
03/28/20122,1002,1202,0602,072
03/29/20122,0672,080.282,0472,055
03/30/20122,0612,0902,0522,089
04/02/20122,1012,152.222,0882,152
04/03/20122,1542,1772,1442,160
04/04/20122,1622,1622,1122,126
04/05/20122,1322,1502,106.722,136
04/10/20122,1202,1542,1032,106
04/11/20122,0972,1482,0972,141
04/12/20122,1432,2582,1432,243
04/13/20122,2362,2422,190.472,198
04/16/20122,1822,2242,1762,208
04/17/20122,2122,2642,2022,253
04/18/20122,2252,236.562,2082,236
04/19/20122,2542,3022,2482,290
04/20/20122,2832,3002,2612,300
04/23/20122,2922,2922,2332,253
04/24/20122,2562,3032,2552,290
04/25/20122,2922,3352,2922,319
04/26/20122,3212,3382,2932,321
04/27/20122,3042,3382,3032,334
04/30/20122,3472,356.672,3062,306
05/01/20122,3152,3292,2972,315
05/02/20122,3182,3372,3002,309
05/03/20122,3042,330.222,2962,325
05/04/20122,3312,3312,2362,254
05/08/20122,2532,2802,1712,179
05/09/20122,2002,2002,1372,166
05/10/20122,1812,1842,146.212,174
05/11/20122,1692,1862,1632,175
05/14/20122,1752,1752,1312,159
05/15/20122,0942,140.831,9752,050
05/16/20122,0252,0431,9972,030
05/17/20122,0272,0401,9862,006
05/18/20121,9802,019.341,9751,982
05/21/20121,9772,0051,9771,999
05/22/20122,0042,040.21,9972,040
05/23/20122,0242,0241,989.492,008
05/24/20122,0212,029.91,9862,002
05/25/20122,0012,0221,9851,998
05/28/20121,9712,0431,9712,037
05/29/20122,0302,0642,0302,064
05/30/20122,0352,0622,0142,039
05/31/20122,0592,0722,0342,066
06/01/20122,0752,075.281,9781,995
06/06/20122,0292,0592,0152,044
06/07/20122,0572,0782,0412,072
06/08/20122,0652,0652,0332,041
06/11/20122,0842,0952,0392,045
06/12/20122,0552,0552,0162,028
06/13/20122,0452,0531,9832,000
06/14/20122,0072,0071,9581,975
06/15/20121,9941,9941,952.831,954
06/18/20121,9971,9971,9501,980
06/19/20121,9881,9951,9311,980
06/20/20121,9912,0131,9672,010
06/21/20121,9972,0271,9862,027
06/22/20122,0112,0111,9781,989
06/25/20121,9771,9871,9271,929
06/26/20121,9351,9401,917.241,928
06/27/20121,9421,9421,9111,934
06/28/20121,9361,9461,900.851,919
06/29/20121,9611,9871,9451,986
07/02/20121,9872,0201,9642,011
07/03/20122,0092,0461,9952,045
07/04/20122,0482,0481,9892,022
07/05/20122,0282,0462,0122,015
07/06/20122,0152,0251,9912,005
07/09/20122,0082,0091,9882,001
07/10/20122,0132,0241,9942,016
07/11/20122,0072,0521,9771,983
07/12/20121,9701,9911,9561,964
07/13/20121,9691,9881,9421,965
07/16/20121,9711,9871,9581,984
07/17/20121,9831,9901,9301,930
07/18/20121,9411,9501,9301,943
07/19/20121,9511,9891,9501,969
07/20/20121,9751,9851,9621,965
07/23/20122,0192,0191,8921,900
07/24/20121,8991,9421,8881,929
07/25/20121,9321,9411,9121,926
07/26/20121,9251,9571,9131,947
07/27/20121,9601,9781,9401,955
07/30/20121,9671,9871,9511,976
07/31/20121,9791,9891,9601,965
08/01/20121,9691,9971,9651,978
08/02/20121,9801,981.41,9411,963
08/03/20121,9682,0051,9611,992
08/06/20121,9862,020.261,9862,002
08/07/20121,9992,0101,9762,005
08/08/20122,0102,0101,9772,000
08/09/20122,0072,0121,9982,005
08/10/20121,9992,0301,9952,023
08/13/20122,0282,0382,0142,019
08/14/20122,0732,0732,0232,030
08/15/20122,0362,048.412,0312,044
08/16/20122,0442,0521,9102,036
08/17/20122,0412,0672,0412,064
08/20/20122,0702,0782,0452,050
08/21/20122,0582,0682,0412,060
08/22/20121,9982,0251,913.721,977
08/23/20122,0252,0251,9491,969
08/24/20121,9771,9861,9511,954
08/28/20121,9641,9911,9421,946
08/29/20121,9581,9581,9391,947
08/30/20121,9251,9471,9251,931
08/31/20121,9271,9821,9271,969
09/03/20121,9651,9921,9481,982
09/04/20121,9861,9861,9301,946
09/05/20121,9491,9651,9461,958
09/06/20121,9651,9901,935.71,990
09/07/20121,9852,0411,9802,035
09/10/20122,1312,2742,0662,126
09/11/20122,1202,1212,0812,086
09/12/20122,0952,1191,955.52,097
09/13/20122,0922,1202,0762,115
09/14/20122,1622,1972,1422,182
09/17/20122,1812,2002,1542,168
09/18/20122,1592,178.282,1412,155
09/19/20122,1592,1702,1572,167
09/20/20122,1532,1862,1412,169
09/21/20122,1762,2082,020.552,192
09/24/20122,1802,1862,1382,163
09/25/20122,1882,1882,1552,171
09/26/20122,1572,1572,0652,110
09/27/20122,1202,1222,0712,100
09/28/20122,1042,1202,0852,091
10/01/20122,1032,1412,0982,129
10/02/20122,1182,1522,0672,135
10/03/20122,1252,1352,0992,112
10/04/20122,1092,1762,1032,124
10/05/20122,1202,1502,1122,131
10/08/20122,1152,1432,0892,126
10/09/20122,1272,1392,0952,108
10/10/20122,0852,1002,0352,035
10/11/20122,0242,056.42,0122,012
10/12/20121,9311,9701,9301,930
10/15/20121,9371,9591,9361,945
10/16/20121,9691,9961,9301,955
10/17/20121,9631,9631,9351,948
10/18/20121,9661,9741,9421,965
10/19/20121,9612,0081,954.241,980
10/22/20121,9782,0031,9651,970
10/23/20121,9661,9731,9361,936
10/24/20121,9431,9561,9301,945
10/25/20121,9041,9511,898.121,929
10/26/20121,9241,9351,9071,930
10/29/20121,9281,9481,9131,940
10/30/20121,9411,9541,9341,954
10/31/20121,9451,9631,9171,935
11/01/20121,9311,9741,9231,964
11/02/20121,9691,9901,9581,965
11/05/20121,9631,9701,944.61,960
11/06/20121,9601,9851,9551,981
11/07/20122,0602,2502,0502,140
11/08/20122,1582,1702,1342,150
11/09/20122,1502,1582,1192,127
11/12/20122,1292,1422,1202,126
11/13/20122,1202,1402,1082,130
11/14/20122,1352,1512,1122,112
11/15/20122,1002,1152,0972,110
11/16/20122,1162,1222,0982,108
11/19/20122,1332,1332,1042,132
11/20/20122,1312,1582,1232,142
11/21/20122,1472,1592,1182,147
11/22/20122,1602,1842,153.722,174
11/23/20122,1762,1912,1572,170
11/26/20122,1682,1732,1472,159
11/27/20122,1722,1902,1552,164
11/28/20122,1622,1622,1452,153
11/29/20122,1582,1962,1572,185
11/30/20122,1902,1942,1752,183
12/03/20122,1912,1992,1672,183
12/04/20122,1782,2032,1722,196
12/05/20122,2022,2302,1922,200
12/06/20122,2062,2312,2002,210
12/07/20122,2142,2252,1972,224
12/10/20122,2332,2332,2092,231
12/11/20122,2312,2632,2312,240
12/12/20122,2562,2572,2392,240
12/13/20122,2452,2482,2172,231
12/14/20122,2302,2532,2302,240
12/17/20122,2452,2452,2292,232
12/18/20122,2402,2492,2262,243
12/19/20122,2522,2802,2472,266
12/20/20122,2612,2892,2582,258
12/21/20122,2582,2622,2172,252
12/24/20122,2692,2722,2472,263
12/27/20122,2692,2732,2472,263
12/28/20122,2632,2632,2392,248
12/31/20122,2392,2702,2172,268