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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,266.8964
CLOSE 6,265.8498

Low

LOW 5,370

High

HIGH 8,410
DATEOPENHIGHLOWCLOSE
01/02/20185,6455,6755,561.655,615
01/03/20185,584.95,6705,584.95,605
01/04/20185,6355,6355,6055,615
01/05/20185,6105,6855,5505,685
01/08/20185,7155,7155,6655,680
01/09/20185,6805,7105,6605,675
01/10/20185,6705,7055,6405,670
01/11/20185,6705,6805,6455,660
01/12/20185,6555,7205,6555,705
01/15/20185,6855,7305,677.55,685
01/16/20185,6855,7755,6355,775
01/17/20185,7805,7805,7105,760
01/18/20185,7605,7805,7205,755
01/19/20185,7505,8005,7455,800
01/22/20185,7805,7805,7005,705
01/23/20185,7355,7655,6905,740
01/24/20185,7305,7305,6605,670
01/25/20185,6455,6955,6255,650
01/26/20185,6755,7105,6405,690
01/29/20185,6905,7555,6555,680
01/30/20185,6505,7755,6355,705
01/31/20185,6955,7755,6655,675
02/01/20185,6955,7455,6505,700
02/02/20185,7205,7205,6005,645
02/05/20185,6355,6505,5255,595
02/06/20185,4605,5305,3855,485
02/07/20185,6255,6605,5305,655
02/08/20185,6605,6605,4605,475
02/09/20185,4655,5105,3705,410
02/12/20185,4555,5105,4405,500
02/13/20185,4855,516.75,4455,455
02/14/20185,4705,5455,4055,490
02/15/20185,5205,5855,4955,585
02/16/20185,6205,6355,5805,610
02/19/20185,5955,6105,5305,555
02/20/20185,5805,6005,5455,590
02/21/20185,5905,6005,538.35,600
02/22/20185,5655,6305,5005,625
02/23/20185,6305,6405,5705,640
02/26/20185,6605,6905,6255,650
02/27/20185,7806,0055,7355,740
02/28/20185,7105,7455,6855,710
03/01/20185,6855,7105,6355,675
03/02/20185,6405,6405,5555,565
03/05/20185,5555,6155,4805,560
03/06/20185,6255,6755,5405,585
03/07/20185,5805,6255,5555,610
03/08/20185,6055,7505,5005,725
03/09/20185,7305,7855,7155,780
03/12/20185,7905,8505,7405,780
03/13/20185,7805,8005,7305,755
03/14/20185,7405,805.255,7405,745
03/15/20185,8906,1555,8406,090
03/16/20186,1006,1505,9905,990
03/19/20186,0106,0105,8805,880
03/20/20185,8955,9655,8305,860
03/21/20185,8605,9205,8405,850
03/22/20185,8555,8605,7005,770
03/23/20185,7305,7655,6455,735
03/26/20185,7505,7555,6555,675
03/27/20185,7805,7805,6805,700
03/28/20185,7055,7455,5955,720
03/29/20185,7305,8005,7105,755
04/03/20185,7455,7455,6205,650
04/04/20185,6655,6655,5555,560
04/05/20185,6355,7005,6105,695
04/06/20185,6705,7355,6105,645
04/09/20185,6605,6905,6155,660
04/10/20185,7155,7155,6455,700
04/11/20185,6905,7305,6655,695
04/12/20185,7205,7205,6555,720
04/13/20185,7455,7605,7055,740
04/16/20185,7505,8005,7105,720
04/17/20185,7255,8405,6555,700
04/18/20185,7055,7505,7005,725
04/19/20185,7255,7755,676.255,775
04/20/20185,7955,8355,7705,805
04/23/20185,8205,8405,7355,795
04/24/20185,8005,8105,6855,715
04/25/20185,6905,6905,6055,665
04/26/20185,6455,6605,5805,645
04/27/20185,6605,7605,6405,715
04/30/20185,7155,7755,7105,765
05/01/20185,7805,8405,7705,790
05/02/20185,8055,8505,8005,800
05/03/20185,7905,8205,7555,755
05/04/20185,7705,8605,7705,830
05/08/20185,8605,9555,8405,930
05/09/20185,9305,9805,8705,905
05/10/20185,9455,9905,9205,985
05/11/20186,0006,0055,9405,985
05/14/20186,0156,0155,9355,980
05/15/20185,9606,0255,8905,985
05/16/20185,9956,1055,9956,080
05/17/20186,0806,1056,0506,085
05/18/20186,0806,1156,0406,110
05/21/20186,1456,1706,1206,155
05/22/20186,1506,2406,1306,180
05/23/20186,1506,1906,1306,140
05/24/20186,1406,1906,1106,130
05/25/20186,1406,2606,1306,210
05/29/20186,1556,2206,1256,175
05/30/20186,1706,1906,1356,155
05/31/20186,1606,2406,1456,180
06/01/20186,2306,3106,2056,225
06/04/20186,2356,2606,2006,260
06/05/20186,2556,3306,2356,320
06/06/20186,3356,3606,3206,360
06/07/20186,3456,427.56,3456,400
06/08/20186,3656,4006,3106,375
06/11/20186,3756,4456,3756,405
06/12/20186,4406,4406,3956,415
06/13/20186,4206,4656,4006,445
06/14/20186,3806,4306,3706,425
06/15/20186,4106,4956,4106,495
06/18/20186,5006,5006,4256,460
06/19/20186,4406,4456,3656,400
06/20/20186,4456,4806,4106,425
06/21/20186,4306,4456,3506,425
06/22/20186,4156,4556,4056,440
06/25/20186,4256,4406,3956,440
06/26/20186,4706,4756,4206,450
06/27/20186,4906,5656,4156,525
06/28/20186,4706,5256,4606,525
06/29/20186,5456,5656,4906,520
07/02/20186,4756,5056,4306,455
07/03/20186,4906,5106,4156,445
07/04/20186,4506,4506,3156,340
07/05/20186,3506,400.246,341.656,375
07/06/20186,4156,4606,3556,375
07/09/20186,2356,3956,2356,385
07/10/20186,3606,5556,3606,540
07/11/20186,5206,5556,4756,550
07/12/20186,5506,6206,5506,585
07/13/20186,6556,8156,6006,750
07/16/20186,8056,8056,7106,740
07/17/20186,7806,8006,7256,785
07/18/20186,8456,8656,7606,770
07/19/20186,7906,7906,7356,775
07/20/20186,8306,8306,7556,810
07/23/20186,7806,8606,7706,860
07/24/20186,8856,8956,7906,800
07/25/20186,7806,8556,7456,810
07/26/20186,8006,8656,7956,845
07/27/20186,8706,9156,8356,895
07/30/20186,8856,9456,873.56,910
07/31/20186,9206,9706,8456,945
08/01/20186,9106,9706,8806,955
08/02/20186,9506,9506,8356,895
08/03/20186,8706,9056,7656,865
08/06/20186,8756,9056,7206,855
08/07/20186,8256,9006,7506,750
08/08/20186,7506,8956,6556,820
08/09/20186,8407,2656,8207,240
08/10/20187,1907,2657,1607,265
08/13/20187,1907,3607,1657,190
08/14/20187,1757,2757,1757,270
08/15/20187,3107,3107,1007,145
08/16/20187,2107,2107,1057,155
08/17/20187,0007,1306,8957,120
08/20/20187,0957,2007,0957,180
08/21/20187,1757,2157,1257,180
08/22/20187,1357,1707,1057,130
08/23/20187,1107,157.57,0807,105
08/24/20187,1107,1307,0757,095
08/28/20187,0857,1957,0857,165
08/29/20187,1657,2157,0507,195
08/30/20187,1857,1907,0507,140
08/31/20187,1657,1807,1157,130
09/03/20187,1457,2057,1257,180
09/04/20187,1807,2157,0657,065
09/05/20187,0857,0956,9106,910
09/06/20186,9506,9656,8706,900
09/07/20186,9206,9206,8006,890
09/10/20186,9206,9506,8356,940
09/11/20186,9056,9306,8556,930
09/12/20186,9507,0106,9057,000
09/13/20187,0057,0356,9606,985
09/14/20187,0007,1706,9707,160
09/17/20187,1157,1607,0757,120
09/18/20187,1657,2207,1007,200
09/19/20187,2407,3007,0307,040
09/20/20187,0707,1107,0257,075
09/21/20187,0757,108.27,0107,105
09/24/20187,0807,1106,9857,020
09/25/20186,9807,096.76,9757,080
09/26/20187,0657,2057,0507,205
09/27/20187,2107,2607,1557,215
09/28/20187,1908,4107,1907,300
10/01/20187,3457,3757,2257,345
10/02/20187,2957,3757,1557,190
10/03/20187,2257,2607,1507,240
10/04/20187,189.97,1906,9857,055
10/05/20187,0557,0756,948.356,990
10/08/20187,0057,0056,7306,730
10/09/20186,7256,8006,6356,650
10/10/20186,6506,6656,3306,330
10/11/20186,1956,3406,1656,235
10/12/20186,3106,4156,3106,350
10/15/20186,3256,3506,1156,180
10/16/20186,1606,5406,1606,540
10/17/20186,5756,6406,4956,570
10/18/20186,6156,6156,4306,445
10/19/20186,4706,5006,327.56,340
10/22/20186,3956,4606,3256,350
10/23/20186,2556,2856,1206,140
10/24/20186,1656,2956,1106,170
10/25/20186,0806,3406,0456,340
10/26/20186,2906,371.76,2206,330
10/29/20186,3356,562.56,3356,355
10/30/20186,3956,4206,2406,310
10/31/20186,3906,5306,3906,470
11/01/20186,4206,6256,3656,485
11/02/20186,6056,6706,5006,500
11/05/20186,5156,5206,3956,395
11/06/20186,4656,5356,388.896,460
11/07/20186,5006,6306,4856,585
11/08/20186,6006,7156,6006,650
11/09/20186,6406,6406,5056,525
11/12/20186,6206,6406,4156,485
11/13/20186,4556,6756,4556,665
11/14/20186,6656,678.456,5406,590
11/15/20186,6006,8656,6006,800
11/16/20186,7806,8206,6406,695
11/19/20186,6756,7706,5406,595
11/20/20186,4606,4806,0606,280
11/21/20186,3456,3456,1756,320
11/22/20186,1856,2005,9706,115
11/23/20186,0756,147.56,0606,130
11/26/20186,2806,3306,1456,200
11/27/20186,1706,2156,1106,175
11/28/20186,1606,2106,0606,185
11/29/20186,2456,3256,1406,195
11/30/20186,1506,2256,0906,135
12/03/20186,2706,4656,2606,340
12/04/20186,3106,4506,2856,325
12/05/20186,2756,3656,2106,210
12/06/20186,1056,1455,9756,010
12/07/20186,0706,2406,0656,095
12/10/20186,0406,1706,0056,110
12/11/20186,1106,2106,0056,165
12/12/20186,2156,3306,1456,330
12/13/20186,3806,4056,2756,315
12/14/20186,2306,3006,1006,100
12/17/20186,1006,1105,9355,935
12/18/20185,9256,0905,8756,090
12/19/20186,0556,0555,9306,005
12/20/20185,9006,0705,8906,000
12/21/20186,0306,0855,8755,900
12/24/20185,9206,1205,8906,070
12/27/20186,1456,2106,0056,045
12/28/20186,1506,2006,0806,155
12/31/20186,2056,2806,184.956,240