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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,254.1026
CLOSE 5,255.4325
Low
LOW 4,157
High
HIGH 5,995
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 4,184 | 4,257 | 4,157 | 4,208 |
| 01/04/2017 | 4,207 | 4,219 | 4,166 | 4,205 |
| 01/05/2017 | 4,195 | 4,286 | 4,174 | 4,207 |
| 01/06/2017 | 4,226 | 4,255 | 4,184 | 4,244 |
| 01/09/2017 | 4,346 | 4,346 | 4,228 | 4,247 |
| 01/10/2017 | 4,298 | 4,309 | 4,244 | 4,282 |
| 01/11/2017 | 4,394 | 4,437 | 4,359 | 4,371 |
| 01/12/2017 | 4,391 | 4,391 | 4,322 | 4,351 |
| 01/13/2017 | 4,390 | 4,390 | 4,314 | 4,359 |
| 01/16/2017 | 4,339 | 4,378 | 4,322 | 4,326 |
| 01/17/2017 | 4,296 | 4,300.32 | 4,239 | 4,252 |
| 01/18/2017 | 4,338 | 4,338 | 4,240 | 4,259 |
| 01/19/2017 | 4,237 | 4,381 | 4,237 | 4,338 |
| 01/20/2017 | 4,420 | 4,442 | 4,324 | 4,324 |
| 01/23/2017 | 4,284 | 4,357 | 4,284 | 4,311 |
| 01/24/2017 | 4,312 | 4,337 | 4,266 | 4,288 |
| 01/25/2017 | 4,418 | 4,490 | 4,353 | 4,353 |
| 01/26/2017 | 4,391 | 4,391 | 4,314 | 4,342 |
| 01/27/2017 | 4,323 | 4,369 | 4,309 | 4,369 |
| 01/30/2017 | 4,331 | 4,357 | 4,301 | 4,338 |
| 01/31/2017 | 4,308 | 4,350 | 4,296 | 4,305 |
| 02/01/2017 | 4,341 | 4,368 | 4,320 | 4,338 |
| 02/02/2017 | 4,335 | 4,375 | 4,317 | 4,363 |
| 02/03/2017 | 4,387 | 4,447 | 4,362 | 4,424 |
| 02/06/2017 | 4,441 | 4,471 | 4,415 | 4,448 |
| 02/07/2017 | 4,444 | 4,534 | 4,444 | 4,512 |
| 02/08/2017 | 4,410 | 4,520 | 4,410 | 4,456 |
| 02/09/2017 | 4,459 | 4,473.37 | 4,395 | 4,405 |
| 02/10/2017 | 4,440 | 4,440 | 4,398 | 4,418 |
| 02/13/2017 | 4,444 | 4,473.07 | 4,416 | 4,445 |
| 02/14/2017 | 4,405 | 4,456 | 4,397 | 4,427 |
| 02/15/2017 | 4,480 | 4,480 | 4,407 | 4,469 |
| 02/16/2017 | 4,446 | 4,464 | 4,430 | 4,448 |
| 02/17/2017 | 4,465 | 4,474 | 4,405 | 4,418 |
| 02/20/2017 | 4,427 | 4,442 | 4,408 | 4,440 |
| 02/21/2017 | 4,453 | 4,469 | 4,428 | 4,451 |
| 02/22/2017 | 4,474 | 4,474 | 4,383 | 4,398 |
| 02/23/2017 | 4,371 | 4,436 | 4,371 | 4,388 |
| 02/24/2017 | 4,361 | 4,402 | 4,350 | 4,371 |
| 02/27/2017 | 4,407 | 4,433 | 4,378 | 4,428 |
| 02/28/2017 | 4,422 | 4,462 | 4,418 | 4,449 |
| 03/01/2017 | 4,459 | 4,558 | 4,445 | 4,554 |
| 03/02/2017 | 4,565 | 4,584 | 4,529.25 | 4,584 |
| 03/03/2017 | 4,565 | 4,591 | 4,554 | 4,563 |
| 03/06/2017 | 4,560 | 4,595 | 4,540 | 4,568 |
| 03/07/2017 | 4,590 | 4,604 | 4,566 | 4,585 |
| 03/08/2017 | 4,590 | 4,621 | 4,584 | 4,621 |
| 03/09/2017 | 4,730 | 4,730 | 4,533 | 4,605 |
| 03/10/2017 | 4,634 | 4,683 | 4,618.64 | 4,667 |
| 03/13/2017 | 4,689 | 4,698 | 4,647 | 4,684 |
| 03/14/2017 | 4,761 | 4,767 | 4,672 | 4,704 |
| 03/15/2017 | 4,717 | 4,790 | 4,694 | 4,787 |
| 03/16/2017 | 4,833 | 4,833 | 4,750 | 4,782 |
| 03/17/2017 | 4,770 | 4,813 | 4,769 | 4,807 |
| 03/20/2017 | 4,820 | 4,835 | 4,790 | 4,822 |
| 03/21/2017 | 4,809 | 4,830 | 4,748 | 4,752 |
| 03/22/2017 | 4,725 | 4,751 | 4,681 | 4,703 |
| 03/23/2017 | 4,707 | 4,810 | 4,701 | 4,792 |
| 03/24/2017 | 4,789 | 4,803 | 4,736 | 4,782 |
| 03/27/2017 | 4,745 | 4,767 | 4,720 | 4,749 |
| 03/28/2017 | 4,740 | 4,765 | 4,723 | 4,765 |
| 03/29/2017 | 4,768 | 4,803 | 4,763 | 4,778 |
| 03/30/2017 | 4,794 | 4,807 | 4,777.92 | 4,802 |
| 03/31/2017 | 4,771 | 4,800 | 4,719 | 4,769 |
| 04/03/2017 | 4,770 | 4,906 | 4,770 | 4,893 |
| 04/04/2017 | 4,903 | 4,993 | 4,892 | 4,922 |
| 04/05/2017 | 4,947 | 5,045 | 4,922 | 4,938 |
| 04/06/2017 | 4,925 | 5,000.05 | 4,912 | 4,971 |
| 04/07/2017 | 4,968 | 5,020 | 4,956 | 5,010 |
| 04/10/2017 | 5,035 | 5,045 | 5,005 | 5,010 |
| 04/11/2017 | 5,000 | 5,051.13 | 4,991.64 | 5,030 |
| 04/12/2017 | 5,040 | 5,120 | 5,040 | 5,110 |
| 04/13/2017 | 5,125 | 5,155 | 5,045 | 5,140 |
| 04/18/2017 | 5,145 | 5,165 | 5,020 | 5,075 |
| 04/19/2017 | 5,085 | 5,125 | 5,070 | 5,120 |
| 04/20/2017 | 5,115 | 5,135 | 5,080 | 5,130 |
| 04/21/2017 | 5,100 | 5,160 | 5,050 | 5,160 |
| 04/24/2017 | 5,200 | 5,230 | 5,135.5 | 5,215 |
| 04/25/2017 | 5,220 | 5,250 | 5,195 | 5,205 |
| 04/26/2017 | 5,190 | 5,285 | 5,165 | 5,285 |
| 04/27/2017 | 5,230 | 5,270 | 5,210 | 5,250 |
| 04/28/2017 | 5,225 | 5,225 | 5,175 | 5,200 |
| 05/02/2017 | 5,155 | 5,325 | 5,120 | 5,325 |
| 05/03/2017 | 5,320 | 5,320 | 5,260 | 5,275 |
| 05/04/2017 | 5,315 | 5,315 | 5,225 | 5,245 |
| 05/05/2017 | 5,245 | 5,245 | 5,195 | 5,240 |
| 05/08/2017 | 5,225 | 5,305 | 5,175 | 5,185 |
| 05/09/2017 | 5,210 | 5,245 | 5,135 | 5,150 |
| 05/10/2017 | 5,145 | 5,170 | 5,125 | 5,170 |
| 05/11/2017 | 5,160 | 5,220 | 5,160 | 5,185 |
| 05/12/2017 | 5,180 | 5,225 | 5,155 | 5,180 |
| 05/15/2017 | 5,185 | 5,220 | 5,140 | 5,170 |
| 05/16/2017 | 5,165 | 5,235 | 5,150 | 5,225 |
| 05/17/2017 | 5,180 | 5,225 | 5,135 | 5,150 |
| 05/18/2017 | 5,165 | 5,165 | 5,090 | 5,155 |
| 05/19/2017 | 5,165 | 5,240 | 5,165 | 5,225 |
| 05/22/2017 | 5,275 | 5,275 | 5,215 | 5,230 |
| 05/23/2017 | 5,220 | 5,285 | 5,210 | 5,255 |
| 05/24/2017 | 5,270 | 5,270 | 5,245 | 5,260 |
| 05/25/2017 | 5,270 | 5,310 | 5,250 | 5,310 |
| 05/26/2017 | 5,470 | 5,815 | 5,440 | 5,760 |
| 05/30/2017 | 5,745 | 5,745 | 5,650 | 5,660 |
| 05/31/2017 | 5,700 | 5,735 | 5,655 | 5,675 |
| 06/01/2017 | 5,675 | 5,730 | 5,625 | 5,625 |
| 06/02/2017 | 5,595 | 5,645 | 5,522 | 5,625 |
| 06/05/2017 | 5,620 | 5,650 | 5,555 | 5,570 |
| 06/06/2017 | 5,590 | 5,600 | 5,470 | 5,500 |
| 06/07/2017 | 5,495 | 5,515 | 5,410 | 5,445 |
| 06/08/2017 | 5,465 | 5,465 | 5,385 | 5,430 |
| 06/09/2017 | 5,485 | 5,540 | 5,405 | 5,460 |
| 06/12/2017 | 5,445 | 5,490.65 | 5,335 | 5,395 |
| 06/13/2017 | 5,415 | 5,430 | 5,395 | 5,425 |
| 06/14/2017 | 5,430 | 5,445 | 5,385 | 5,385 |
| 06/15/2017 | 5,425 | 5,430 | 5,185 | 5,290 |
| 06/16/2017 | 5,310 | 5,480 | 5,285 | 5,480 |
| 06/19/2017 | 5,500 | 5,545 | 5,475 | 5,530 |
| 06/20/2017 | 5,535 | 5,545 | 5,420 | 5,465 |
| 06/21/2017 | 5,450 | 5,485 | 5,420 | 5,465 |
| 06/22/2017 | 5,455 | 5,490 | 5,440 | 5,460 |
| 06/23/2017 | 5,440 | 5,485 | 5,425 | 5,485 |
| 06/26/2017 | 5,485 | 5,495 | 5,455 | 5,480 |
| 06/27/2017 | 5,475 | 5,480 | 5,420 | 5,455 |
| 06/28/2017 | 5,430 | 5,470 | 5,385 | 5,440 |
| 06/29/2017 | 5,470 | 5,470 | 5,310 | 5,315 |
| 06/30/2017 | 5,325 | 5,395 | 5,310 | 5,350 |
| 07/03/2017 | 5,365 | 5,405 | 5,305 | 5,390 |
| 07/04/2017 | 5,375 | 5,390 | 5,310 | 5,315 |
| 07/05/2017 | 5,335 | 5,395 | 5,305 | 5,395 |
| 07/06/2017 | 5,400 | 5,405 | 5,310 | 5,360 |
| 07/07/2017 | 5,370 | 5,380 | 5,275 | 5,380 |
| 07/10/2017 | 5,455 | 5,480 | 5,380 | 5,465 |
| 07/11/2017 | 5,465 | 5,490 | 5,440 | 5,485 |
| 07/12/2017 | 5,525 | 5,565 | 5,490 | 5,540 |
| 07/13/2017 | 5,530 | 5,560 | 5,505 | 5,560 |
| 07/14/2017 | 5,565 | 5,575 | 5,540 | 5,570 |
| 07/17/2017 | 5,585 | 5,635 | 5,515 | 5,580 |
| 07/18/2017 | 5,570 | 5,635 | 5,565 | 5,605 |
| 07/19/2017 | 5,620 | 5,670 | 5,550 | 5,620 |
| 07/20/2017 | 5,640 | 5,640 | 5,575 | 5,620 |
| 07/21/2017 | 5,635 | 5,685 | 5,585 | 5,645 |
| 07/24/2017 | 5,660 | 5,660 | 5,485 | 5,520 |
| 07/25/2017 | 5,545 | 5,575 | 5,505 | 5,540 |
| 07/26/2017 | 5,565 | 5,615 | 5,520 | 5,600 |
| 07/27/2017 | 5,610 | 5,645 | 5,555 | 5,600 |
| 07/28/2017 | 5,590 | 5,610 | 5,505 | 5,555 |
| 07/31/2017 | 5,570 | 5,600 | 5,550 | 5,560 |
| 08/01/2017 | 5,565 | 5,570 | 5,530 | 5,555 |
| 08/02/2017 | 5,535 | 5,565 | 5,505 | 5,510 |
| 08/03/2017 | 5,530 | 5,535 | 5,470 | 5,475 |
| 08/04/2017 | 5,305 | 5,595 | 5,305 | 5,570 |
| 08/07/2017 | 5,595 | 5,635 | 5,555 | 5,635 |
| 08/08/2017 | 5,640 | 5,645 | 5,565 | 5,575 |
| 08/09/2017 | 5,600 | 5,835 | 5,595 | 5,835 |
| 08/10/2017 | 5,870 | 5,875 | 5,695 | 5,750 |
| 08/11/2017 | 5,685 | 5,710 | 5,600 | 5,695 |
| 08/14/2017 | 5,725 | 5,730 | 5,575 | 5,630 |
| 08/15/2017 | 5,625 | 5,665 | 5,610 | 5,635 |
| 08/16/2017 | 5,645 | 5,680 | 5,630 | 5,660 |
| 08/17/2017 | 5,635 | 5,700 | 5,635 | 5,665 |
| 08/18/2017 | 5,655 | 5,655 | 5,575 | 5,610 |
| 08/21/2017 | 5,600 | 5,610 | 5,570 | 5,610 |
| 08/22/2017 | 5,620 | 5,685 | 5,610 | 5,655 |
| 08/23/2017 | 5,650 | 5,690 | 5,605 | 5,645 |
| 08/24/2017 | 5,685 | 5,720 | 5,640 | 5,690 |
| 08/25/2017 | 5,770 | 5,770 | 5,670 | 5,670 |
| 08/29/2017 | 5,650 | 5,675 | 5,590 | 5,590 |
| 08/30/2017 | 5,605 | 5,665 | 5,570 | 5,605 |
| 08/31/2017 | 5,605 | 5,695 | 5,605 | 5,620 |
| 09/01/2017 | 5,650 | 5,680 | 5,620 | 5,620 |
| 09/04/2017 | 5,600 | 5,645 | 5,550 | 5,580 |
| 09/05/2017 | 5,615 | 5,650 | 5,595 | 5,620 |
| 09/06/2017 | 5,630 | 5,650 | 5,600 | 5,615 |
| 09/07/2017 | 5,605 | 5,670 | 5,590 | 5,655 |
| 09/08/2017 | 5,655 | 5,775 | 5,640 | 5,730 |
| 09/11/2017 | 5,735 | 5,790 | 5,700 | 5,710 |
| 09/12/2017 | 5,715 | 5,745 | 5,690 | 5,730 |
| 09/13/2017 | 5,750 | 5,780 | 5,690 | 5,745 |
| 09/14/2017 | 5,785 | 5,850 | 5,720 | 5,740 |
| 09/15/2017 | 5,625 | 5,765 | 5,540 | 5,540 |
| 09/18/2017 | 5,540 | 5,660 | 5,540 | 5,580 |
| 09/19/2017 | 5,585 | 5,650 | 5,585 | 5,620 |
| 09/20/2017 | 5,615 | 5,615 | 5,535 | 5,550 |
| 09/21/2017 | 5,550 | 5,555 | 5,445 | 5,450 |
| 09/22/2017 | 5,460 | 5,525 | 5,415 | 5,510 |
| 09/25/2017 | 5,535 | 5,535 | 5,420 | 5,450 |
| 09/26/2017 | 5,470 | 5,470 | 5,370 | 5,440 |
| 09/27/2017 | 5,435 | 5,460 | 5,375 | 5,460 |
| 09/28/2017 | 5,460 | 5,510 | 5,400 | 5,505 |
| 09/29/2017 | 5,500 | 5,525 | 5,445 | 5,525 |
| 10/02/2017 | 5,550 | 5,585 | 5,525 | 5,565 |
| 10/03/2017 | 5,565 | 5,575 | 5,485 | 5,540 |
| 10/04/2017 | 5,565 | 5,570 | 5,510 | 5,555 |
| 10/05/2017 | 5,550 | 5,600 | 5,535 | 5,595 |
| 10/06/2017 | 5,585 | 5,740 | 5,575 | 5,715 |
| 10/09/2017 | 5,720 | 5,720 | 5,660 | 5,710 |
| 10/10/2017 | 5,700 | 5,800 | 5,670 | 5,730 |
| 10/11/2017 | 5,690 | 5,790 | 5,690 | 5,785 |
| 10/12/2017 | 5,800 | 5,800 | 5,730 | 5,770 |
| 10/13/2017 | 5,780 | 5,825 | 5,735 | 5,795 |
| 10/16/2017 | 5,775.1 | 5,795 | 5,700 | 5,700 |
| 10/17/2017 | 5,700 | 5,700 | 5,625 | 5,650 |
| 10/18/2017 | 5,680 | 5,705 | 5,625 | 5,650 |
| 10/19/2017 | 5,620 | 5,660 | 5,590 | 5,620 |
| 10/20/2017 | 5,665 | 5,673.25 | 5,610 | 5,635 |
| 10/23/2017 | 5,458 | 5,645 | 5,458 | 5,645 |
| 10/24/2017 | 5,630 | 5,665 | 5,605 | 5,635 |
| 10/25/2017 | 5,650 | 5,730 | 5,640 | 5,705 |
| 10/26/2017 | 5,685 | 5,820 | 5,620 | 5,750 |
| 10/27/2017 | 5,750 | 5,805 | 5,735 | 5,780 |
| 10/30/2017 | 5,790 | 5,790 | 5,695 | 5,705 |
| 10/31/2017 | 5,685 | 5,700 | 5,585 | 5,650 |
| 11/01/2017 | 5,640 | 5,735 | 5,640 | 5,665 |
| 11/02/2017 | 5,685 | 5,705 | 5,565 | 5,695 |
| 11/03/2017 | 5,695 | 5,825 | 5,650 | 5,820 |
| 11/06/2017 | 5,835 | 5,835 | 5,745 | 5,770 |
| 11/07/2017 | 5,790 | 5,815 | 5,725 | 5,755 |
| 11/08/2017 | 5,740 | 5,770 | 5,690 | 5,690 |
| 11/09/2017 | 5,790 | 5,790 | 5,640 | 5,660 |
| 11/10/2017 | 5,655 | 5,720 | 5,560 | 5,690 |
| 11/13/2017 | 5,750 | 5,845 | 5,615 | 5,660 |
| 11/14/2017 | 5,705 | 5,760 | 5,660 | 5,705 |
| 11/15/2017 | 5,680 | 5,705 | 5,645 | 5,670 |
| 11/16/2017 | 5,660 | 5,780 | 5,640 | 5,745 |
| 11/17/2017 | 5,720 | 5,790 | 5,699.65 | 5,730 |
| 11/20/2017 | 5,715 | 5,815 | 5,685 | 5,795 |
| 11/21/2017 | 5,755 | 5,870 | 5,730 | 5,835 |
| 11/22/2017 | 5,850 | 5,920 | 5,830 | 5,840 |
| 11/23/2017 | 5,845 | 5,910 | 5,825 | 5,825 |
| 11/24/2017 | 5,840 | 5,875 | 5,830 | 5,845 |
| 11/27/2017 | 5,860 | 5,920 | 5,830 | 5,855 |
| 11/28/2017 | 5,840 | 5,940 | 5,830 | 5,920 |
| 11/29/2017 | 5,871.75 | 5,995 | 5,755 | 5,770 |
| 11/30/2017 | 5,760 | 5,775 | 5,630 | 5,765 |
| 12/01/2017 | 5,740 | 5,765 | 5,645 | 5,675 |
| 12/04/2017 | 5,610 | 5,755 | 5,610 | 5,700 |
| 12/05/2017 | 5,685 | 5,690 | 5,610 | 5,665 |
| 12/06/2017 | 5,630 | 5,720 | 5,565 | 5,690 |
| 12/07/2017 | 5,680 | 5,725 | 5,590 | 5,605 |
| 12/08/2017 | 5,605 | 5,630 | 5,533.2 | 5,565 |
| 12/11/2017 | 5,565 | 5,595 | 5,525 | 5,555 |
| 12/12/2017 | 5,565 | 5,565 | 5,485 | 5,520 |
| 12/13/2017 | 5,500 | 5,570 | 5,480 | 5,510 |
| 12/14/2017 | 5,490 | 5,540 | 5,445 | 5,495 |
| 12/15/2017 | 5,480 | 5,530.25 | 5,420 | 5,440 |
| 12/18/2017 | 5,465 | 5,545 | 5,460 | 5,500 |
| 12/19/2017 | 5,490 | 5,550 | 5,450 | 5,525 |
| 12/20/2017 | 5,540 | 5,540 | 5,455 | 5,470 |
| 12/21/2017 | 5,485 | 5,540 | 5,455 | 5,525 |
| 12/22/2017 | 5,530 | 5,575 | 5,500 | 5,565 |
| 12/27/2017 | 5,540 | 5,625 | 5,515.5 | 5,615 |
| 12/28/2017 | 5,600 | 5,660 | 5,600 | 5,605 |
| 12/29/2017 | 5,600 | 5,650 | 5,600 | 5,620 |