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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,798.6166
CLOSE 3,799.4625

Low

LOW 2,664

High

HIGH 4,745
DATEOPENHIGHLOWCLOSE
01/04/20163,2333,2663,1813,190
01/05/20163,2023,2323,1863,225
01/06/20163,2303,2303,1473,191
01/07/20163,1183,1923,0853,175
01/08/20163,1563,2113,1293,129
01/11/20163,1533,1533,0893,114
01/12/20163,1313,1763,1123,138
01/13/20163,0943,1373,0313,066
01/14/20163,0003,0142,9662,998
01/15/20162,9763,0082,9152,949
01/18/20162,9552,9632,8882,916
01/19/20162,9632,9652,9352,947
01/20/20162,9132,9142,8702,896
01/21/20162,8942,9252,8702,907
01/22/20162,9672,9932,9002,988
01/25/20163,0153,0152,9562,982
01/26/20162,9212,9732,8622,966
01/27/20162,9652,9962,9472,986
01/28/20162,9723,0302,9612,992
01/29/20163,0313,0532,9863,052
02/01/20163,0803,0802,9833,007
02/02/20163,0153,0172,9162,918
02/03/20162,9132,9422,8432,888
02/04/20162,9202,9372,8692,900
02/05/20162,8992,9392,8842,903
02/08/20162,9202,9202,7512,757
02/09/20162,7832,8012,7252,775
02/10/20162,7812,8202,7542,763
02/11/20162,7672,7672,6642,725
02/12/20162,7362,8242,7362,812
02/15/20162,8772,9242,8452,915
02/16/20162,9552,9552,8942,929
02/17/20162,9523,0152,866.993,008
02/18/20163,0133,0813,0123,060
02/19/20163,0993,0993,0053,038
02/22/20163,0563,0993,0563,082
02/23/20163,0763,1613,0583,072
02/24/20163,0863,1073,0263,050
02/25/20163,0963,0993,0343,056
02/26/20163,1033,1163,0603,108
02/29/20163,0823,1533,0643,145
03/01/20163,1583,2273,1463,227
03/02/20163,2393,2633,1953,240
03/03/20163,3053,3393,2453,322
03/04/20163,2943,4683,2943,452
03/07/20163,4593,4973,4123,456
03/08/20163,4213,4633,4033,455
03/09/20163,4553,4793,4473,448
03/10/20163,4503,5173,4003,400
03/11/20163,4363,4703,4133,446
03/14/20163,4673,5123,4583,463
03/15/20163,4633,5403,436.173,439
03/16/20163,4643,4763,4333,466
03/17/20163,5013,5013,4513,482
03/18/20163,4823,5333,4613,500
03/21/20163,4873,5323,4663,491
03/22/20163,4813,5463,4653,546
03/23/20163,5563,5903,5333,562
03/24/20163,5623,5643,5083,530
03/29/20163,5303,5533,5123,553
03/30/20163,5793,6753,5793,651
03/31/20163,6353,6503,605.483,640
04/01/20163,5603,5893,5263,562
04/04/20163,5713,5973,5493,591
04/05/20163,5703,5793,5403,550
04/06/20163,5513,5813,5173,567
04/07/20163,5543,5953,5473,549
04/08/20163,5503,5933,5413,575
04/11/20163,5733,5913,5463,557
04/12/20163,5733,5943,5393,586
04/13/20163,6113,6573,590.23,630
04/14/20163,6453,6483,5823,602
04/15/20163,6103,6103,5673,603
04/18/20163,5433,5963,5203,550
04/19/20163,5403,5713,5053,559
04/20/20163,5603,5793,5093,557
04/21/20163,5433,5723,5053,540
04/22/20163,5023,5543,5023,543
04/25/20163,5153,578.213,5153,530
04/26/20163,5523,5833,5063,515
04/27/20163,5183,5223,4733,505
04/28/20163,4493,4543,3993,424
04/29/20163,3853,4453,329.43,415
05/03/20163,4163,5013,3653,389
05/04/20163,3563,4073,3563,375
05/05/20163,3813,4153,3593,386
05/06/20163,3723,4563,3693,441
05/09/20163,4453,4893,4313,443
05/10/20163,4413,4943,4103,456
05/11/20163,4643,5143,4643,487
05/12/20163,5093,5093,4023,428
05/13/20163,4143,4353,3863,431
05/16/20163,4253,4683,4093,459
05/17/20163,4873,4873,4373,452
05/18/20163,4443,4763,4293,457
05/19/20163,4443,4763,3983,399
05/20/20163,4063,4603,4063,443
05/23/20163,4363,4863,4363,467
05/24/20163,4753,4863,4513,473
05/25/20163,4933,4933,4683,478
05/26/20163,4893,5193,4523,465
05/27/20163,4653,4883,4413,445
05/31/20163,4343,4723,4343,450
06/01/20163,4533,4733,4403,457
06/02/20163,4643,4833,4503,477
06/03/20163,4973,4983,4443,459
06/06/20163,4473,5223,4393,518
06/07/20163,5343,5413,4883,507
06/08/20163,5013,5153,4743,505
06/09/20163,4843,4913,4573,470
06/10/20163,4703,4703,3713,404
06/13/20163,3833,3853,3363,355
06/14/20163,3393,3553,2903,341
06/15/20163,3803,4123,3493,386
06/16/20163,3653,3803,2893,289
06/17/20163,3313,3903,3053,383
06/20/20163,4463,5043,4093,491
06/21/20163,4823,4823,4503,450
06/22/20163,4573,5063,4363,471
06/23/20163,5033,5593,4763,535
06/24/20163,2503,6203,2503,460
06/27/20163,4193,4613,3723,433
06/28/20163,5353,5673,4473,532
06/29/20163,5833,6453,536.33,645
06/30/20163,6653,7513,6523,740
07/01/20163,7483,8403,6873,775
07/04/20163,8093,8093,692.363,745
07/05/20163,7743,8043,6823,690
07/06/20163,6873,7353,6763,734
07/07/20163,7673,7923,6863,748
07/08/20163,7323,8173,7323,809
07/11/20163,7203,8933,7203,884
07/12/20163,8953,9413,860.033,885
07/13/20163,8893,9493,8693,907
07/14/20163,9433,9483,8763,891
07/15/20163,8913,9053,8413,880
07/18/20163,8803,9153,8523,852
07/19/20163,8543,8783,8163,869
07/20/20163,8683,9003,8493,866
07/21/20163,8563,9043,8103,864
07/22/20163,8763,9353,8333,881
07/25/20163,8953,9293,8363,929
07/26/20163,9333,9633,9133,958
07/27/20163,9514,0363,9514,012
07/28/20163,9854,0493,9823,989
07/29/20163,9833,9883,9143,983
08/01/20164,0164,0163,9493,965
08/02/20163,9443,9643,9033,949
08/03/20163,9533,9783,928.13,970
08/04/20163,9594,0293,9384,015
08/05/20164,0374,0594,0204,059
08/08/20164,0714,102.334,0544,102
08/09/20164,1954,4034,1314,348
08/10/20164,3544,4354,3544,415
08/11/20164,4384,4864,3844,486
08/12/20164,4604,4794,4274,444
08/15/20164,4604,4754,4194,442
08/16/20164,4124,4524,3964,409
08/17/20164,4044,4244,3624,370
08/18/20164,3004,3994,2934,389
08/19/20164,3764,4004,3584,386
08/22/20164,3874,4054,3554,381
08/23/20164,4054,4694,3764,441
08/24/20164,4384,4414,3924,412
08/25/20164,4234,4244,3734,410
08/26/20164,3894,4444,3854,437
08/30/20164,4474,4824,3634,374
08/31/20164,3784,3784,3164,334
09/01/20164,3514,3684,3184,332
09/02/20164,3644,4434,3374,401
09/05/20164,4244,4344,3684,404
09/06/20164,4504,4504,3854,404
09/07/20164,3924,4274,3854,405
09/08/20164,4244,4274,3794,386
09/09/20164,3684,3754,3134,328
09/12/20164,3004,3014,211.924,301
09/13/20164,3244,3414,2784,286
09/14/20164,2914,3924,2904,365
09/15/20164,3824,4334,342.834,428
09/16/20164,4064,4614,3914,417
09/19/20164,4684,4684,4124,454
09/20/20164,5624,5624,4574,490
09/21/20164,5294,5504,4554,463
09/22/20164,5114,5234,4734,501
09/23/20164,4884,4884,4504,472
09/26/20164,4364,4404,3704,413
09/27/20164,4494,4494,3314,412
09/28/20164,3984,4594,3984,447
09/29/20164,5024,5094,4584,490
09/30/20164,4264,4954,4164,495
10/03/20164,4714,5514,4014,536
10/04/20164,5554,7454,5554,669
10/05/20164,6424,6804,5954,595
10/06/20164,5934,6344,5614,578
10/07/20164,5724,6274,5564,561
10/10/20164,6034,6304,5804,585
10/11/20164,6064,6884,5614,572
10/12/20164,5794,6024,5404,553
10/13/20164,5424,5434,423.964,513
10/14/20164,5164,5724,5164,562
10/17/20164,5464,5734,5044,551
10/18/20164,5514,6324,5334,617
10/19/20164,6304,6524,5784,612
10/20/20164,6184,6264,5144,539
10/21/20164,5464,6024,5464,567
10/24/20164,5694,6214,5284,541
10/25/20164,5524,5744,4854,495
10/26/20164,5054,5054,4184,453
10/27/20164,4564,4954,3804,394
10/28/20164,3824,4184,3354,394
10/31/20164,3944,4324,3614,412
11/01/20164,4404,4474,3644,374
11/02/20164,3654,4334,3464,368
11/03/20164,3464,3804,3204,324
11/04/20164,3014,3214,2374,261
11/07/20164,3214,3404,2964,316
11/08/20164,2884,3314,233.334,328
11/09/20164,2554,4024,1444,384
11/10/20164,4304,4834,3674,372
11/11/20164,4034,4034,1894,205
11/14/20164,2334,2764,1594,174
11/15/20164,2064,2314,1664,231
11/16/20164,2314,2534,1434,144
11/17/20164,1574,1924,1354,190
11/18/20164,2054,2064,1614,176
11/21/20164,1954,2424,1774,221
11/22/20164,1794,306.564,1704,243
11/23/20164,2884,349.924,2694,318
11/24/20164,3574,3574,2804,297
11/25/20164,3244,3274,2444,261
11/28/20164,2344,2634,2114,233
11/29/20164,2334,2334,1864,199
11/30/20164,1764,3144,1764,271
12/01/20164,2514,2794,2024,232
12/02/20164,2204,2214,1714,191
12/05/20164,1914,2714,1914,262
12/06/20164,2574,2644,1854,198
12/07/20164,2014,2864,1904,278
12/08/20164,2784,3264,2274,241
12/09/20164,2644,3124,2474,303
12/12/20164,2914,2964,2144,229
12/13/20164,2224,2224,1624,200
12/14/20164,2074,2314,1774,211
12/15/20164,1814,2344,1754,219
12/16/20164,2144,2464,1904,203
12/19/20164,2424,2424,1714,201
12/20/20164,2014,2134,1244,125
12/21/20164,0824,1654,0824,142
12/22/20164,2244,2254,1364,165
12/23/20164,1864,1884,1444,144
12/28/20164,1324,2634,0764,250
12/29/20164,2264,2454,1714,185
12/30/20164,1774,2054,1454,184