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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,871.1976
CLOSE 2,868.8498

Low

LOW 2,548

High

HIGH 3,214
DATEOPENHIGHLOWCLOSE
01/02/20142,9903,0202,9512,976
01/03/20142,9732,9982,9472,997
01/06/20143,0003,0222,958.952,986
01/07/20142,9842,9952,9572,968
01/08/20142,9372,9652,9342,956
01/09/20142,9502,9602,9112,930
01/10/20142,9262,9582,9262,938
01/13/20142,9502,9712,932.492,949
01/14/20142,9343,0142,9283,014
01/15/20143,0213,0373,0103,027
01/16/20143,0023,0752,978.33,060
01/17/20143,0723,2143,0343,071
01/20/20143,0873,0873,0373,049
01/21/20143,0293,0483,006.13,010
01/22/20143,0043,0262,9983,012
01/23/20142,9953,0122,9412,951
01/24/20142,9512,9632,8622,878
01/27/20142,8822,8822,8132,817
01/28/20142,8112,8552,8062,829
01/29/20142,8512,9122,8512,904
01/30/20142,9232,9242,812.162,910
01/31/20142,9042,9342,8772,920
02/03/20142,8852,9672,8672,867
02/04/20142,8502,9282,8312,868
02/05/20142,8552,8962,8432,843
02/06/20142,8752,8882,8362,872
02/07/20142,8962,9072,8672,869
02/10/20142,8682,8992,8422,846
02/11/20142,8452,8692,8352,860
02/12/20142,8652,9052,8602,877
02/13/20142,8932,8932,8372,860
02/14/20142,8542,9072,8492,907
02/17/20142,9312,9482,9032,930
02/18/20142,9252,9462,9182,940
02/19/20142,9322,9752,9322,967
02/20/20142,9313,058.42,9313,010
02/21/20143,0503,0683,0003,028
02/24/20143,0343,0613,0063,050
02/25/20143,0393,0793,0263,063
02/26/20143,0483,0743,0293,048
02/27/20143,0363,0883,0153,083
02/28/20143,0643,1113,0623,101
03/03/20143,0443,0672,9913,003
03/04/20143,0123,0933,0123,060
03/05/20143,0363,0733,0173,057
03/06/20143,0703,0823,0193,058
03/07/20143,0233,0422,9853,000
03/10/20143,0083,0332,9723,000
03/11/20142,9923,0172,9782,997
03/12/20142,9882,9882,9332,948
03/13/20142,9502,9502,8792,886
03/14/20142,8702,8792,8402,873
03/17/20142,8882,9392,8732,932
03/18/20142,9182,9472,8902,903
03/19/20142,9002,905.082,8802,897
03/20/20142,8632,9042,851.162,899
03/21/20142,8972,9102,8622,894
03/24/20142,8822,903.492,8212,823
03/25/20142,8372,8672,8372,862
03/26/20142,8632,9162,8162,900
03/27/20142,8902,9092,8552,866
03/28/20142,8662,8742,8382,850
03/31/20142,8562,8962,8492,890
04/01/20142,9182,9362,8992,930
04/02/20142,9173,0092,9172,966
04/03/20142,9612,973.752,9362,949
04/04/20142,9632,9932,9532,986
04/07/20142,9892,9952,9682,971
04/08/20142,9632,9982,9402,960
04/09/20142,9813,0132,9772,990
04/10/20143,0113,0202,9783,000
04/11/20142,9632,9632,8812,884
04/14/20142,8572,889.012,8262,857
04/15/20142,8472,8662,8052,806
04/16/20142,8192,840.772,8042,828
04/17/20142,8402,8742,8252,870
04/22/20142,8982,9162,8782,905
04/23/20142,9232,9272,9052,927
04/24/20142,9472,9772,9382,968
04/25/20142,9452,9782,9452,963
04/28/20142,9712,993.712,9472,948
04/29/20142,9452,9662,9112,938
04/30/20142,9102,9152,8512,899
05/01/20142,9102,9402,9102,921
05/02/20142,9212,9662,9212,952
05/06/20142,9442,9712,9282,943
05/07/20142,9292,9412,8942,904
05/08/20142,9162,925.92,872.12,911
05/09/20142,8972,9062,8622,905
05/12/20142,9022,9242,8932,913
05/13/20142,9142,9432,8952,940
05/14/20142,9612,9672,9302,941
05/15/20142,9272,9572,8702,886
05/16/20142,8932,9002,7752,798
05/19/20142,8102,8182,7672,786
05/20/20142,7922,8572,7922,831
05/21/20142,8512,8512,8022,821
05/22/20142,8252,8472,8252,835
05/23/20142,8332,8422,8082,840
05/27/20142,8622,896.842,8362,876
05/28/20142,8732,8932,8512,882
05/29/20142,8822,9002,8752,886
05/30/20142,8702,9092,8592,859
06/02/20142,8752,9032,8742,893
06/03/20142,9042,9152,8522,878
06/04/20142,8662,9032,8642,897
06/05/20142,8892,9232,8802,917
06/06/20142,9282,9872,9202,983
06/09/20142,9933,0052,9642,979
06/10/20142,9672,9872,9512,975
06/11/20142,9542,9662,9272,950
06/12/20142,9312,9762,9172,973
06/13/20142,9602,9602,8812,897
06/16/20142,8932,8972,8462,861
06/17/20142,8612,881.92,8242,837
06/18/20142,8482,8572,820.652,841
06/19/20142,8952,8952,8432,848
06/20/20142,8472,9122,8472,873
06/23/20142,8592,8772,8362,838
06/24/20142,8642,8642,7592,782
06/25/20142,7772,7812,6832,688
06/26/20142,6822,7352,6822,728
06/27/20142,7502,7502,6992,727
06/30/20142,7312,7462,7222,733
07/01/20142,7312,7332,6842,698
07/02/20142,7002,7342,6942,725
07/03/20142,7362,7752,7242,762
07/04/20142,7662,7982,7552,780
07/07/20142,7902,7982,7532,756
07/08/20142,7472,7592,6782,707
07/09/20142,7002,704.92,6432,668
07/10/20142,6442,6752,5662,587
07/11/20142,5922,6042,5482,561
07/14/20142,5522,6242,5522,624
07/15/20142,6242,6512,6202,620
07/16/20142,6352,6702,6202,662
07/17/20142,6582,6732,6302,658
07/18/20142,6732,6762,6402,657
07/21/20142,6552,6622,6182,650
07/22/20142,7752,7752,6942,720
07/23/20142,7262,7792,702.282,766
07/24/20142,7702,8092,7572,792
07/25/20142,7932,8062,7722,778
07/28/20142,7892,7932,7412,762
07/29/20142,7532,8162,7532,786
07/30/20142,7962,7962,7502,768
07/31/20142,7872,7872,7142,724
08/01/20142,7122,7232,6352,666
08/04/20142,6882,6882,6472,651
08/05/20142,6772,6842,6542,675
08/06/20142,6662,6962,6392,692
08/07/20142,6792,8082,6772,793
08/08/20142,7702,8302,7552,824
08/11/20142,8192,8722,8152,858
08/12/20142,8582,8812,8502,877
08/13/20142,8852,9132,8562,905
08/14/20142,8872,9292,8872,918
08/15/20142,9162,9312,8882,893
08/18/20142,9272,9272,8822,913
08/19/20142,9132,9562,9132,935
08/20/20142,9352,9582,9282,937
08/21/20142,9352,9912,9302,967
08/22/20142,9673,0122,955.82,989
08/26/20143,0143,0392,9953,002
08/27/20143,0053,0162,9903,000
08/28/20142,9932,9932,9462,946
08/29/20142,9572,9602,9242,960
09/01/20142,9312,9602,9072,943
09/02/20142,9472,9792,9302,973
09/03/20142,9763,0082,9402,945
09/04/20142,9452,9612,9312,955
09/05/20142,9462,9742,9462,970
09/08/20142,9622,9622,9052,913
09/09/20142,8932,9332,8932,924
09/10/20142,9382,9382,8902,901
09/11/20142,9402,9402,8422,847
09/12/20142,8402,8952,8382,864
09/15/20142,8352,9172,8262,896
09/16/20142,9092,9092,8512,856
09/17/20142,8872,8872,8402,845
09/18/20142,8582,8662,818.12,862
09/19/20142,9162,9342,8752,910
09/22/20142,8962,9142,8682,888
09/23/20142,8682,9052,8002,870
09/24/20142,8762,8942,8252,842
09/25/20142,8502,8732,8012,827
09/26/20142,8222,8382,7952,823
09/29/20142,8032,8252,801.332,815
09/30/20142,8352,8562,8052,826
10/01/20142,8412,8522,7992,812
10/02/20142,8182,8182,7792,788
10/03/20142,8252,8252,7922,809
10/06/20142,8172,8522,8172,827
10/07/20142,8272,8272,7512,770
10/08/20142,7602,7682,6952,730
10/09/20142,8112,8112,6522,668
10/10/20142,6512,6792,6242,652
10/13/20142,6562,701.442,6202,641
10/14/20142,6102,6882,6102,688
10/15/20142,6932,7222,6362,659
10/16/20142,6642,7082,6022,688
10/17/20142,7132,7472,7002,730
10/20/20142,7152,7452,6842,706
10/21/20142,7012,7712,6972,767
10/22/20142,7582,8192,7582,808
10/23/20142,8112,8302,7712,810
10/24/20142,8082,8222,7772,780
10/27/20142,8242,8242,7582,784
10/28/20142,8092,8092,7752,785
10/29/20142,7992,8272,7932,815
10/30/20142,8082,8382,7932,801
10/31/20142,8212,8562,8182,850
11/03/20142,8542,8962,8542,881
11/04/20142,8692,9032,8402,866
11/05/20142,8922,9122,8782,890
11/06/20142,8732,8922,8572,879
11/07/20142,9182,9652,8542,870
11/10/20142,8612,9042,818.472,880
11/11/20142,8752,9032,8672,870
11/12/20142,8702,8752,8112,830
11/13/20142,8442,8612,8262,845
11/14/20142,8392,8612,8192,827
11/17/20142,8032,8322,7942,816
11/18/20142,8242,8522,8212,840
11/19/20142,8552,8562,8162,837
11/20/20142,8182,8552,8182,843
11/21/20142,8452,8982,8442,889
11/24/20142,8982,9122,8802,906
11/25/20142,9232,9292,8932,905
11/26/20142,9012,9282,9012,916
11/27/20142,9252,9392,9122,918
11/28/20142,9382,9382,849.572,855
12/01/20142,8292,8602,7502,797
12/02/20142,8002,8612,8002,824
12/03/20142,8272,8862,8172,875
12/04/20142,9002,9362,8712,897
12/05/20142,9212,9932,9122,992
12/08/20142,9953,0332,9883,000
12/09/20142,9702,9822,9252,927
12/10/20142,9512,9592,9252,935
12/11/20142,9172,9322,8412,861
12/12/20142,8592,8602,7642,775
12/15/20142,7742,8012,7492,749
12/16/20142,7772,7772,7132,760
12/17/20142,7362,7822,7312,770
12/18/20142,8192,8192,7812,817
12/19/20142,8172,8592,8022,844
12/22/20142,8602,8802,8322,839
12/23/20142,8622,8922,8382,888
12/24/20142,8912,9242,8712,891
12/29/20142,8872,9032,849.12,884
12/30/20142,8772,8832,8442,868
12/31/20142,8522,8762,8042,876