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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,745.2569
CLOSE 2,746.3636

Low

LOW 2,235.47

High

HIGH 3,098
DATEOPENHIGHLOWCLOSE
01/02/20132,2552,3482,2552,324
01/03/20132,3512,3692,297.712,343
01/04/20132,3482,3482,3142,339
01/07/20132,3642,3642,3132,317
01/08/20132,3022,3152,2872,287
01/09/20132,3092,3092,2842,300
01/10/20132,3042,324.52,2832,297
01/11/20132,3002,3422,3002,318
01/14/20132,3262,3342,2652,282
01/15/20132,2672,2942,2402,250
01/16/20132,2442,2582,235.472,240
01/17/20132,2372,250.072,2372,247
01/18/20132,2552,3072,2552,277
01/21/20132,2402,2872,2402,280
01/22/20132,2802,2862,2712,279
01/23/20132,2792,3222,2732,310
01/24/20132,3242,3592,3152,340
01/25/20132,3352,3762,3282,357
01/28/20132,3482,362.282,3142,335
01/29/20132,3302,3432,3042,312
01/30/20132,3152,3162,2832,293
01/31/20132,2852,293.52,2582,258
02/01/20132,2592,3792,2592,297
02/04/20132,2912,3192,279.62,300
02/05/20132,3232,3782,3062,375
02/06/20132,3802,4102,3212,393
02/07/20132,3972,3972,3582,358
02/08/20132,3652,3772,3582,373
02/11/20132,3692,3762,3572,368
02/12/20132,3612,3862,3612,377
02/13/20132,3862,3962,3692,395
02/14/20132,4002,4022,3592,365
02/15/20132,3592,3752,3522,364
02/18/20132,3662,3732,3592,365
02/19/20132,3962,3962,3522,379
02/20/20132,3862,4302,3752,418
02/21/20132,4102,4112,3752,394
02/22/20132,4012,4422,4012,440
02/25/20132,4442,4502,4082,414
02/26/20132,3782,4062,3632,392
02/27/20132,3922,4122,3812,400
02/28/20132,4082,4122,3912,407
03/01/20132,4052,4302,3942,420
03/04/20132,4102,4662,3942,458
03/05/20132,4722,500.512,4592,473
03/06/20132,4922,5182,485.142,503
03/07/20132,5282,6612,5282,630
03/08/20132,6582,6632,5972,615
03/11/20132,7042,7042,6282,675
03/12/20132,6812,7182,6812,693
03/13/20132,6872,7092,6652,693
03/14/20132,7182,7402,7042,728
03/15/20132,7342,8092,7252,725
03/18/20132,6932,7262,6902,706
03/19/20132,6972,7092,6782,689
03/20/20132,6942,6952,6592,680
03/21/20132,6812,6952,6492,657
03/22/20132,6692,6792,6312,631
03/25/20132,6532,7082,6512,681
03/26/20132,6782,7082,6682,694
03/27/20132,7022,710.962,6542,695
03/28/20132,6902,7162,6672,687
04/02/20132,6892,740.92,6872,734
04/03/20132,7132,7392,7052,720
04/04/20132,7272,7292,6642,677
04/05/20132,6912,7012,6102,613
04/08/20132,6192,6642,5952,616
04/09/20132,6102,640.982,5742,604
04/10/20132,6042,6322,5952,627
04/11/20132,5662,6982,5662,669
04/12/20132,6572,6972,6362,643
04/15/20132,6432,6442,5652,616
04/16/20132,5962,6152,5762,599
04/17/20132,5952,5952,5112,520
04/18/20132,5202,5512,5002,547
04/19/20132,5432,5432,4282,505
04/22/20132,5252,5272,4522,467
04/23/20132,4712,5222,4452,512
04/24/20132,5172,5412,5082,530
04/25/20132,5312,5572,5232,546
04/26/20132,5512,5562,5252,542
04/29/20132,5432,5582,5272,551
04/30/20132,5582,6282,5582,623
05/01/20132,6242,6442,6022,635
05/02/20132,6312,6532,6072,649
05/03/20132,6522,7092,6272,709
05/07/20132,7212,7292,6902,700
05/08/20132,7102,7602,7002,758
05/09/20132,7702,7702,7282,753
05/10/20132,7602,7842,7242,775
05/13/20132,7742,8142,7532,804
05/14/20132,7992,8302,7892,822
05/15/20132,8182,8382,8122,812
05/16/20132,8272,8302,7962,807
05/17/20132,7992,8192,7932,801
05/20/20132,8132,8212,8042,811
05/21/20132,7932,8552,7932,855
05/22/20132,8602,8862,8502,865
05/23/20132,8222,8382,7732,804
05/24/20132,8252,8572,7742,787
05/28/20132,8293,0392,8292,923
05/29/20132,9402,9712,8602,861
05/30/20132,8992,8992,8472,885
05/31/20132,8782,9022,8352,835
06/03/20132,7212,8942,7212,860
06/04/20132,8512,8822,8242,835
06/05/20132,8152,8492,7462,763
06/06/20132,7832,8132,7232,723
06/07/20132,7382,7862,6982,786
06/10/20132,7932,8102,7682,810
06/11/20132,7922,7962,6012,711
06/12/20132,7022,7682,7012,701
06/13/20132,6632,7142,6632,680
06/14/20132,6972,7332,6722,679
06/17/20132,6742,7132,6742,683
06/18/20132,7002,7112,6822,689
06/19/20132,6902,6982,6552,680
06/20/20132,6452,6682,6192,624
06/21/20132,6142,6622,6032,603
06/24/20132,5972,602.982,5352,548
06/25/20132,5682,6442,5462,633
06/26/20132,6562,6772,6362,670
06/27/20132,6742,7282,6742,703
06/28/20132,7022,7202,6752,687
07/01/20132,6932,7502,6932,750
07/02/20132,7402,7522,7022,740
07/03/20132,7022,7382,6962,738
07/04/20132,7592,7962,7342,795
07/05/20132,7882,8162,7642,774
07/08/20132,7822,8362,7822,800
07/09/20132,8002,8372,7922,820
07/10/20132,8232,8332,7922,815
07/11/20132,8432,8542,8212,834
07/12/20132,8512,8512,8342,840
07/15/20132,8312,8592,7952,814
07/16/20132,8242,8242,7892,802
07/17/20132,8022,8342,7922,826
07/18/20132,8172,8512,8162,842
07/19/20132,8432,8432,8122,832
07/22/20132,8262,8292,8062,829
07/23/20132,8272,8442,8102,827
07/24/20132,8242,8482,8182,831
07/25/20132,8362,8412,8112,830
07/26/20132,8502,8502,8192,835
07/29/20132,8362,8722,8222,826
07/30/20132,8542,8702,832.012,855
07/31/20132,8652,8772,8302,865
08/01/20132,8842,9172,8792,910
08/02/20132,9252,9352,8872,901
08/05/20132,9052,9142,8912,914
08/06/20132,9342,9422,8992,909
08/07/20132,8942,9222,8802,891
08/08/20132,9183,0752,9182,981
08/09/20132,9843,0022,9462,965
08/12/20132,9752,9782,9112,932
08/13/20132,9272,9742,916.12,932
08/14/20132,9352,9842,9252,981
08/15/20132,9792,9852,9442,962
08/16/20132,9562,9932,9542,989
08/19/20133,0053,0252,9823,016
08/20/20133,0073,0272,9933,013
08/21/20133,0213,0212,9953,000
08/22/20133,0053,0212,9893,021
08/23/20132,9993,0582,9993,041
08/27/20133,0123,0452,9902,999
08/28/20132,9902,9922,9632,975
08/29/20132,9803,0052,9683,001
08/30/20133,0063,0312,9672,972
09/02/20132,9973,0312,9883,020
09/03/20133,0473,0472,9903,017
09/04/20133,0193,0212,9973,021
09/05/20133,0303,0603,0133,060
09/06/20133,0563,0763,0253,076
09/09/20133,0603,085.93,0433,043
09/10/20133,0753,0983,0723,090
09/11/20133,0903,0913,0673,082
09/12/20133,0503,0502,9803,016
09/13/20133,0163,0382,9993,013
09/16/20133,0413,0413,0113,021
09/17/20133,0253,0282,9852,997
09/18/20133,0043,0162,9893,000
09/19/20133,0353,0352,9762,981
09/20/20132,9843,0042,9612,967
09/23/20132,9802,9982,9652,978
09/24/20132,9833,0042,9612,986
09/25/20132,9883,0022,9702,997
09/26/20133,0053,0212,9843,020
09/27/20133,0163,0293,0083,019
09/30/20132,9983,0152,9743,015
10/01/20133,0233,0423,0133,025
10/02/20133,0303,0302,9902,994
10/03/20132,9893,0022,9542,957
10/04/20132,9602,9672,9102,955
10/07/20132,9412,9462,9092,909
10/08/20132,9142,9202,8832,887
10/09/20132,8612,8612,8082,812
10/10/20132,8242,9172,8102,917
10/11/20132,9412,9442,9052,911
10/14/20132,9022,9022,8662,900
10/15/20132,9182,9262,8932,919
10/16/20132,9142,9152,8802,898
10/17/20132,8802,9042,8652,897
10/18/20132,9122,9792,9002,979
10/21/20132,9973,0132,9842,999
10/22/20133,0103,0102,9502,996
10/23/20132,9883,0182,9742,974
10/24/20132,9752,9892,9022,962
10/25/20132,9502,952.322,8782,908
10/28/20132,9062,9402,8922,939
10/29/20132,9122,9472,9122,932
10/30/20132,9522,9602,9232,925
10/31/20132,9252,9402,9072,918
11/01/20132,9282,9332,8952,900
11/04/20132,9072,9262,8862,886
11/05/20132,8852,8922,8602,876
11/06/20132,8902,9582,8812,932
11/07/20132,9222,9742,911.562,960
11/08/20132,9402,9972,9142,914
11/11/20132,9292,9562,9212,937
11/12/20132,9322,9462,9232,936
11/13/20132,9442,9442,9052,906
11/14/20132,9212,9382,9092,915
11/15/20132,8952,9172,856.22,896
11/18/20132,9022,9042,8702,885
11/19/20132,8682,8972,8672,890
11/20/20132,8852,8992,8522,894
11/21/20132,8902,8962,8662,879
11/22/20132,8672,907.92,775.962,879
11/25/20132,9102,9302,8982,915
11/26/20132,9022,9242,8522,909
11/27/20132,9062,9352,8962,919
11/28/20132,9422,9642,9242,938
11/29/20132,9372,9572,9282,931
12/02/20132,9192,9322,9062,912
12/03/20132,9162,9282,8542,863
12/04/20132,8752,8762,7552,829
12/05/20132,8152,8472,723.62,829
12/06/20132,8252,8722,8202,872
12/09/20132,8782,8972,8672,882
12/10/20132,8762,8952,847.12,851
12/11/20132,8702,8892,8422,881
12/12/20132,8682,8682,653.762,825
12/13/20132,8242,8542,823.362,829
12/16/20132,8352,854.52,7452,840
12/17/20132,8392,8632,8292,835
12/18/20132,8312,8572,8302,832
12/19/20132,8622,8782,8392,852
12/20/20132,8422,9082,8352,908
12/23/20132,8972,9522,8752,950
12/24/20132,9502,9682,9402,955
12/27/20132,9743,0202,9742,984
12/30/20132,9783,000.12,9472,985
12/31/20132,9912,9922,9632,990