SPX.L
Spirax-Sarco Engineering plc
13:27:07
7060 £
0.0000 (%0.00)
Previous Close: 7110
Day Low₺7015
Day High₺7105
SPX.L: Spirax-Sarco Engineering plc Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,205.8972
CLOSE 3,206.4862
Low
LOW 2,738
High
HIGH 3,633
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 2,872 | 2,892 | 2,835 | 2,848 |
| 01/05/2015 | 2,854 | 2,907 | 2,827 | 2,832 |
| 01/06/2015 | 2,840 | 2,840 | 2,776 | 2,784 |
| 01/07/2015 | 2,805 | 2,837 | 2,783 | 2,800 |
| 01/08/2015 | 2,845 | 2,851 | 2,830 | 2,849 |
| 01/09/2015 | 2,842 | 2,853 | 2,826 | 2,842 |
| 01/12/2015 | 2,841 | 2,869 | 2,825 | 2,855 |
| 01/13/2015 | 2,861 | 2,954 | 2,851 | 2,943 |
| 01/14/2015 | 2,953 | 2,953 | 2,890 | 2,900 |
| 01/15/2015 | 3,022 | 3,037 | 2,888 | 2,954 |
| 01/16/2015 | 2,958 | 2,959 | 2,891 | 2,950 |
| 01/19/2015 | 2,965 | 3,021 | 2,955 | 3,016 |
| 01/20/2015 | 3,035 | 3,041 | 3,017 | 3,026 |
| 01/21/2015 | 3,034 | 3,040.5 | 3,009 | 3,040 |
| 01/22/2015 | 3,053 | 3,074 | 2,926 | 3,046 |
| 01/23/2015 | 3,054 | 3,076 | 3,038 | 3,073 |
| 01/26/2015 | 3,076 | 3,113 | 3,057 | 3,108 |
| 01/27/2015 | 3,106 | 3,143 | 3,078 | 3,078 |
| 01/28/2015 | 3,086 | 3,101 | 3,050.17 | 3,097 |
| 01/29/2015 | 3,093 | 3,114 | 3,070 | 3,101 |
| 01/30/2015 | 3,119 | 3,119 | 3,031 | 3,050 |
| 02/02/2015 | 3,058 | 3,069 | 3,046 | 3,068 |
| 02/03/2015 | 3,085 | 3,122 | 3,068 | 3,108 |
| 02/04/2015 | 3,119 | 3,124 | 3,096 | 3,116 |
| 02/05/2015 | 3,105 | 3,162 | 3,083 | 3,162 |
| 02/06/2015 | 3,156 | 3,175 | 3,147 | 3,155 |
| 02/09/2015 | 3,153 | 3,153 | 3,090 | 3,116 |
| 02/10/2015 | 3,109 | 3,161 | 3,109 | 3,156 |
| 02/11/2015 | 3,149 | 3,164 | 3,114 | 3,114 |
| 02/12/2015 | 3,121 | 3,211 | 3,117 | 3,206 |
| 02/13/2015 | 3,079 | 3,192 | 3,079 | 3,117 |
| 02/16/2015 | 3,109 | 3,144 | 3,106 | 3,141 |
| 02/17/2015 | 3,151 | 3,182 | 3,128 | 3,137 |
| 02/18/2015 | 3,140 | 3,202 | 3,128 | 3,165 |
| 02/19/2015 | 3,173 | 3,240 | 3,151 | 3,218 |
| 02/20/2015 | 3,215 | 3,234 | 3,200 | 3,221 |
| 02/23/2015 | 3,224 | 3,268 | 3,189 | 3,204 |
| 02/24/2015 | 3,191 | 3,233 | 3,191 | 3,220 |
| 02/25/2015 | 3,220 | 3,234 | 3,208 | 3,220 |
| 02/26/2015 | 3,202 | 3,239 | 3,202 | 3,239 |
| 02/27/2015 | 3,216 | 3,243 | 3,208 | 3,212 |
| 03/02/2015 | 3,229 | 3,234 | 3,188 | 3,192 |
| 03/03/2015 | 3,181 | 3,213 | 3,130 | 3,130 |
| 03/04/2015 | 3,130 | 3,155 | 3,071 | 3,080 |
| 03/05/2015 | 3,227 | 3,451 | 3,192 | 3,407 |
| 03/06/2015 | 3,401 | 3,417 | 3,297 | 3,316 |
| 03/09/2015 | 3,338 | 3,338 | 3,257 | 3,267 |
| 03/10/2015 | 3,228 | 3,283 | 3,210 | 3,238 |
| 03/11/2015 | 3,255 | 3,302 | 3,219 | 3,300 |
| 03/12/2015 | 3,313 | 3,372 | 3,313 | 3,348 |
| 03/13/2015 | 3,338 | 3,369 | 3,328 | 3,344 |
| 03/16/2015 | 3,341 | 3,406 | 3,325 | 3,398 |
| 03/17/2015 | 3,389 | 3,401 | 3,334 | 3,368 |
| 03/18/2015 | 3,388 | 3,477 | 3,386 | 3,463 |
| 03/19/2015 | 3,460 | 3,494 | 3,399 | 3,412 |
| 03/20/2015 | 3,406 | 3,437 | 3,390 | 3,435 |
| 03/23/2015 | 3,443 | 3,457 | 3,408 | 3,454 |
| 03/24/2015 | 3,386 | 3,467 | 3,386 | 3,435 |
| 03/25/2015 | 3,437 | 3,470.5 | 3,437 | 3,452 |
| 03/26/2015 | 3,427 | 3,428 | 3,367 | 3,415 |
| 03/27/2015 | 3,408 | 3,440 | 3,373 | 3,390 |
| 03/30/2015 | 3,414 | 3,432 | 3,376 | 3,397 |
| 03/31/2015 | 3,410 | 3,486 | 3,393 | 3,410 |
| 04/01/2015 | 3,410 | 3,456 | 3,367 | 3,410 |
| 04/02/2015 | 3,433 | 3,455 | 3,374 | 3,451 |
| 04/07/2015 | 3,484 | 3,502 | 3,464.14 | 3,491 |
| 04/08/2015 | 3,500 | 3,512 | 3,466 | 3,484 |
| 04/09/2015 | 3,474 | 3,507 | 3,455 | 3,500 |
| 04/10/2015 | 3,530 | 3,534 | 3,489 | 3,526 |
| 04/13/2015 | 3,515 | 3,538.12 | 3,505 | 3,525 |
| 04/14/2015 | 3,536 | 3,569 | 3,522 | 3,565 |
| 04/15/2015 | 3,594 | 3,594 | 3,552 | 3,562 |
| 04/16/2015 | 3,541 | 3,550 | 3,508 | 3,514 |
| 04/17/2015 | 3,500 | 3,518 | 3,442 | 3,471 |
| 04/20/2015 | 3,462 | 3,509 | 3,462 | 3,498 |
| 04/21/2015 | 3,485 | 3,548 | 3,485 | 3,500 |
| 04/22/2015 | 3,532 | 3,537 | 3,470 | 3,502 |
| 04/23/2015 | 3,528 | 3,528 | 3,464 | 3,500 |
| 04/24/2015 | 3,491 | 3,518 | 3,448 | 3,476 |
| 04/27/2015 | 3,465 | 3,500 | 3,427 | 3,499 |
| 04/28/2015 | 3,509 | 3,515 | 3,431 | 3,465 |
| 04/29/2015 | 3,476 | 3,488 | 3,423 | 3,434 |
| 04/30/2015 | 3,358 | 3,414 | 3,357 | 3,382 |
| 05/01/2015 | 3,391 | 3,452 | 3,383 | 3,413 |
| 05/05/2015 | 3,450 | 3,456 | 3,406 | 3,412 |
| 05/06/2015 | 3,436 | 3,436 | 3,376 | 3,396 |
| 05/07/2015 | 3,377 | 3,445 | 3,328 | 3,424 |
| 05/08/2015 | 3,495 | 3,633 | 3,495 | 3,542 |
| 05/11/2015 | 3,525 | 3,529 | 3,310 | 3,329 |
| 05/12/2015 | 3,294 | 3,315 | 3,213 | 3,300 |
| 05/13/2015 | 3,327 | 3,368 | 3,304 | 3,354 |
| 05/14/2015 | 3,319 | 3,382 | 3,311.5 | 3,371 |
| 05/15/2015 | 3,375 | 3,464 | 3,375 | 3,414 |
| 05/18/2015 | 3,417 | 3,438 | 3,393 | 3,425 |
| 05/19/2015 | 3,457 | 3,473 | 3,434 | 3,456 |
| 05/20/2015 | 3,472 | 3,487 | 3,444 | 3,475 |
| 05/21/2015 | 3,489 | 3,491 | 3,461 | 3,488 |
| 05/22/2015 | 3,498 | 3,515 | 3,478 | 3,495 |
| 05/26/2015 | 3,523 | 3,523 | 3,467 | 3,509 |
| 05/27/2015 | 3,453 | 3,521 | 3,453 | 3,500 |
| 05/28/2015 | 3,480 | 3,519 | 3,480 | 3,507 |
| 05/29/2015 | 3,503 | 3,512.23 | 3,475 | 3,486 |
| 06/01/2015 | 3,510 | 3,536 | 3,485 | 3,505 |
| 06/02/2015 | 3,533 | 3,569 | 3,518 | 3,518 |
| 06/03/2015 | 3,521 | 3,592 | 3,521 | 3,545 |
| 06/04/2015 | 3,549 | 3,549 | 3,480 | 3,500 |
| 06/05/2015 | 3,480 | 3,505 | 3,445 | 3,461 |
| 06/08/2015 | 3,450 | 3,461 | 3,424 | 3,425 |
| 06/09/2015 | 3,443 | 3,444 | 3,406 | 3,437 |
| 06/10/2015 | 3,423 | 3,481 | 3,412 | 3,476 |
| 06/11/2015 | 3,453 | 3,497 | 3,453 | 3,484 |
| 06/12/2015 | 3,453 | 3,493 | 3,451 | 3,475 |
| 06/15/2015 | 3,367 | 3,432 | 3,343 | 3,414 |
| 06/16/2015 | 3,408 | 3,459 | 3,360 | 3,448 |
| 06/17/2015 | 3,426 | 3,451 | 3,406 | 3,406 |
| 06/18/2015 | 3,377 | 3,407 | 3,358 | 3,398 |
| 06/19/2015 | 3,383 | 3,447.41 | 3,383 | 3,428 |
| 06/22/2015 | 3,418 | 3,461 | 3,412 | 3,443 |
| 06/23/2015 | 3,447 | 3,474 | 3,447 | 3,467 |
| 06/24/2015 | 3,479 | 3,479 | 3,446 | 3,451 |
| 06/25/2015 | 3,431 | 3,486 | 3,430 | 3,461 |
| 06/26/2015 | 3,436 | 3,467 | 3,435 | 3,450 |
| 06/29/2015 | 3,367 | 3,411 | 3,339 | 3,374 |
| 06/30/2015 | 3,370 | 3,420 | 3,338 | 3,393 |
| 07/01/2015 | 3,396 | 3,434 | 3,389 | 3,393 |
| 07/02/2015 | 3,387 | 3,410 | 3,354 | 3,370 |
| 07/03/2015 | 3,364 | 3,367 | 3,327 | 3,355 |
| 07/06/2015 | 3,308 | 3,344 | 3,308 | 3,336 |
| 07/07/2015 | 3,332 | 3,342 | 3,261 | 3,267 |
| 07/08/2015 | 3,258 | 3,291 | 3,248 | 3,268 |
| 07/09/2015 | 3,264 | 3,318 | 3,264 | 3,315 |
| 07/10/2015 | 3,350 | 3,355 | 3,320 | 3,351 |
| 07/13/2015 | 3,355 | 3,395 | 3,348 | 3,382 |
| 07/14/2015 | 3,390 | 3,390 | 3,358 | 3,366 |
| 07/15/2015 | 3,356 | 3,360 | 3,326 | 3,334 |
| 07/16/2015 | 3,353 | 3,376 | 3,331 | 3,356 |
| 07/17/2015 | 3,364 | 3,364 | 3,330 | 3,347 |
| 07/20/2015 | 3,368 | 3,388 | 3,353 | 3,375 |
| 07/21/2015 | 3,377 | 3,398 | 3,362 | 3,366 |
| 07/22/2015 | 3,353 | 3,359 | 3,312 | 3,320 |
| 07/23/2015 | 3,349 | 3,349 | 3,303 | 3,314 |
| 07/24/2015 | 3,324 | 3,324 | 3,276 | 3,278 |
| 07/27/2015 | 3,288 | 3,305 | 3,238 | 3,246 |
| 07/28/2015 | 3,255 | 3,270 | 3,237 | 3,241 |
| 07/29/2015 | 3,276 | 3,276 | 3,227 | 3,262 |
| 07/30/2015 | 3,280 | 3,321 | 3,265 | 3,312 |
| 07/31/2015 | 3,331 | 3,335 | 3,267 | 3,316 |
| 08/03/2015 | 3,319 | 3,372 | 3,310 | 3,372 |
| 08/04/2015 | 3,392 | 3,392 | 3,343 | 3,389 |
| 08/05/2015 | 3,300 | 3,311 | 3,116 | 3,229 |
| 08/06/2015 | 3,205 | 3,250 | 3,203 | 3,229 |
| 08/07/2015 | 3,197 | 3,225 | 3,183 | 3,219 |
| 08/10/2015 | 3,220 | 3,313 | 3,187 | 3,255 |
| 08/11/2015 | 3,242 | 3,268 | 3,218 | 3,239 |
| 08/12/2015 | 3,241 | 3,241 | 3,151 | 3,202 |
| 08/13/2015 | 3,260 | 3,291 | 3,222 | 3,279 |
| 08/14/2015 | 3,227 | 3,342 | 3,227 | 3,324 |
| 08/17/2015 | 3,334 | 3,347 | 3,309 | 3,331 |
| 08/18/2015 | 3,326 | 3,358 | 3,323 | 3,340 |
| 08/19/2015 | 3,328 | 3,328 | 3,249 | 3,249 |
| 08/20/2015 | 3,222 | 3,227 | 3,187 | 3,203 |
| 08/21/2015 | 3,167 | 3,184 | 3,111 | 3,111 |
| 08/24/2015 | 3,080 | 3,080 | 2,942 | 3,021 |
| 08/25/2015 | 3,063 | 3,142 | 3,055.24 | 3,114 |
| 08/26/2015 | 3,079 | 3,118 | 3,030 | 3,056 |
| 08/27/2015 | 3,006 | 3,122 | 3,006 | 3,098 |
| 08/28/2015 | 3,107 | 3,154 | 3,096 | 3,154 |
| 09/01/2015 | 3,104 | 3,119 | 3,057 | 3,058 |
| 09/02/2015 | 3,081 | 3,122 | 3,061 | 3,087 |
| 09/03/2015 | 3,113 | 3,130 | 3,093 | 3,110 |
| 09/04/2015 | 3,072 | 3,092 | 3,050 | 3,050 |
| 09/07/2015 | 3,087 | 3,087 | 3,038 | 3,059 |
| 09/08/2015 | 3,077 | 3,109 | 3,072 | 3,077 |
| 09/09/2015 | 3,100 | 3,116 | 3,058 | 3,091 |
| 09/10/2015 | 3,049 | 3,087 | 3,038 | 3,047 |
| 09/11/2015 | 3,061 | 3,064 | 3,020 | 3,037 |
| 09/14/2015 | 3,035 | 3,057 | 3,005 | 3,016 |
| 09/15/2015 | 3,031 | 3,031 | 2,983 | 3,010 |
| 09/16/2015 | 3,025 | 3,040 | 3,014 | 3,019 |
| 09/17/2015 | 3,030 | 3,030 | 2,958 | 2,985 |
| 09/18/2015 | 2,981 | 2,981 | 2,895 | 2,903 |
| 09/21/2015 | 2,885 | 2,911.46 | 2,845 | 2,866 |
| 09/22/2015 | 2,873 | 2,873 | 2,772 | 2,777 |
| 09/23/2015 | 2,785 | 2,803.28 | 2,776 | 2,790 |
| 09/24/2015 | 2,790 | 2,798 | 2,738 | 2,750 |
| 09/25/2015 | 2,780 | 2,838 | 2,775 | 2,821 |
| 09/28/2015 | 2,864 | 2,907 | 2,812 | 2,812 |
| 09/29/2015 | 2,802 | 2,813 | 2,773 | 2,778 |
| 09/30/2015 | 2,803 | 2,810 | 2,775 | 2,801 |
| 10/01/2015 | 2,820 | 2,873 | 2,814 | 2,833 |
| 10/02/2015 | 2,845 | 2,877 | 2,825 | 2,860 |
| 10/05/2015 | 2,895 | 2,925 | 2,895 | 2,917 |
| 10/06/2015 | 2,925 | 2,941 | 2,912 | 2,919 |
| 10/07/2015 | 2,919 | 2,958 | 2,913 | 2,928 |
| 10/08/2015 | 2,907 | 2,944 | 2,885 | 2,944 |
| 10/09/2015 | 2,961 | 3,021 | 2,955.36 | 3,008 |
| 10/12/2015 | 3,003 | 3,023 | 2,980 | 2,988 |
| 10/13/2015 | 2,990 | 2,990 | 2,941 | 2,942 |
| 10/14/2015 | 2,932 | 2,936 | 2,907 | 2,934 |
| 10/15/2015 | 2,956 | 2,956 | 2,914 | 2,949 |
| 10/16/2015 | 2,958 | 2,963 | 2,908 | 2,925 |
| 10/19/2015 | 2,914 | 2,939 | 2,914 | 2,929 |
| 10/20/2015 | 2,935 | 2,947 | 2,916 | 2,937 |
| 10/21/2015 | 2,948 | 2,972 | 2,934 | 2,957 |
| 10/22/2015 | 2,938 | 2,969.2 | 2,914 | 2,965 |
| 10/23/2015 | 2,974 | 3,065 | 2,971 | 3,036 |
| 10/26/2015 | 3,045 | 3,063 | 3,010 | 3,017 |
| 10/27/2015 | 3,029 | 3,029 | 2,982 | 2,993 |
| 10/28/2015 | 2,986 | 3,035 | 2,963 | 3,035 |
| 10/29/2015 | 3,042 | 3,058 | 3,030 | 3,040 |
| 10/30/2015 | 3,040 | 3,066 | 3,027 | 3,041 |
| 11/02/2015 | 3,044 | 3,066 | 3,019 | 3,066 |
| 11/03/2015 | 3,051 | 3,084 | 3,050 | 3,079 |
| 11/04/2015 | 3,079 | 3,132 | 3,079 | 3,110 |
| 11/05/2015 | 3,119 | 3,128 | 3,089 | 3,107 |
| 11/06/2015 | 3,109 | 3,149 | 3,096 | 3,131 |
| 11/09/2015 | 3,129 | 3,168 | 3,121 | 3,130 |
| 11/10/2015 | 3,155 | 3,155.26 | 3,097 | 3,123 |
| 11/11/2015 | 3,127 | 3,174 | 3,090 | 3,113 |
| 11/12/2015 | 3,118 | 3,118 | 2,956 | 2,956 |
| 11/13/2015 | 2,963 | 2,977 | 2,899 | 2,931 |
| 11/16/2015 | 2,901 | 2,949 | 2,893 | 2,908 |
| 11/17/2015 | 2,929 | 3,042 | 2,929 | 3,023 |
| 11/18/2015 | 3,023 | 3,023 | 2,982 | 2,990 |
| 11/19/2015 | 3,018 | 3,018 | 2,972 | 2,991 |
| 11/20/2015 | 3,000 | 3,028 | 2,986 | 3,023 |
| 11/23/2015 | 3,022 | 3,042 | 3,015 | 3,023 |
| 11/24/2015 | 3,033 | 3,033 | 2,983 | 3,002 |
| 11/25/2015 | 2,994 | 3,064 | 2,994 | 3,053 |
| 11/26/2015 | 3,056 | 3,082 | 3,050 | 3,064 |
| 11/27/2015 | 3,052 | 3,097 | 3,050 | 3,090 |
| 11/30/2015 | 3,074 | 3,125 | 3,069 | 3,120 |
| 12/01/2015 | 3,101 | 3,150 | 3,101 | 3,134 |
| 12/02/2015 | 3,150 | 3,150 | 3,100 | 3,110 |
| 12/03/2015 | 3,098 | 3,151 | 3,078 | 3,096 |
| 12/04/2015 | 3,109 | 3,109 | 3,076 | 3,096 |
| 12/07/2015 | 3,102 | 3,141 | 3,099.9 | 3,112 |
| 12/08/2015 | 3,094 | 3,119 | 3,067 | 3,067 |
| 12/09/2015 | 3,094 | 3,108 | 3,025 | 3,097 |
| 12/10/2015 | 3,065 | 3,131 | 3,065 | 3,109 |
| 12/11/2015 | 3,115 | 3,115 | 3,056 | 3,059 |
| 12/14/2015 | 3,080 | 3,080 | 3,006 | 3,017 |
| 12/15/2015 | 3,032 | 3,093 | 3,022 | 3,057 |
| 12/16/2015 | 3,074 | 3,095 | 3,052 | 3,081 |
| 12/17/2015 | 3,148 | 3,151 | 3,092 | 3,092 |
| 12/18/2015 | 3,075 | 3,285 | 3,062 | 3,196 |
| 12/21/2015 | 3,200 | 3,240 | 3,188 | 3,188 |
| 12/22/2015 | 3,200 | 3,223 | 3,170 | 3,206 |
| 12/23/2015 | 3,206 | 3,267 | 3,206 | 3,256 |
| 12/24/2015 | 3,262 | 3,309 | 3,262 | 3,309 |
| 12/29/2015 | 3,290 | 3,338 | 3,263 | 3,277 |
| 12/30/2015 | 3,277 | 3,293 | 3,266 | 3,293 |
| 12/31/2015 | 3,275 | 3,298 | 3,261 | 3,283 |