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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,920.751
CLOSE 7,925.9486

Low

LOW 5,935

High

HIGH 9,445
DATEOPENHIGHLOWCLOSE
01/02/20196,1806,2106,0806,160
01/03/20196,1306,1305,9355,950
01/04/20195,9856,1505,9656,110
01/07/20196,1756,2306,0456,200
01/08/20196,2406,4356,1656,415
01/09/20196,4806,5856,4156,530
01/10/20196,5106,5206,4156,510
01/11/20196,5006,5356,3756,405
01/14/20196,3756,4306,3056,325
01/15/20196,3356,3706,2906,325
01/16/20196,3656,3656,2356,315
01/17/20196,2556,3356,2456,295
01/18/20196,3156,4356,2756,405
01/21/20196,3956,5206,3506,485
01/22/20196,4806,5206,3956,435
01/23/20196,3656,4056,2956,320
01/24/20196,3506,3906,2956,335
01/25/20196,3256,3406,2306,240
01/28/20196,2106,3556,2106,305
01/29/20196,3806,4106,2856,375
01/30/20196,3256,5456,3156,530
01/31/20196,5056,5506,3906,405
02/01/20196,4456,5106,4056,430
02/04/20196,4506,5306,4406,510
02/05/20196,4906,6706,4256,665
02/06/20196,6206,7256,5906,700
02/07/20196,6406,7206,6156,615
02/08/20196,5956,6006,5006,510
02/11/20196,5906,6256,5356,615
02/12/20196,6406,6706,5456,585
02/13/20196,5606,6956,5606,610
02/14/20196,6206,7456,6106,700
02/15/20196,7606,7606,6356,680
02/18/20196,6606,7656,6306,755
02/19/20196,7856,7856,6656,725
02/20/20196,6856,7856,6856,770
02/21/20196,7656,7806,7306,765
02/22/20196,7956,8706,7656,785
02/25/20196,7656,8106,7206,780
02/26/20196,7456,7756,6656,760
02/27/20196,7706,7706,6256,655
02/28/20196,6806,6856,6056,665
03/01/20196,7056,7806,7056,760
03/04/20196,8106,9106,8006,825
03/05/20196,7906,8606,7656,860
03/06/20196,8206,8706,7956,850
03/07/20196,6957,0256,6707,005
03/08/20196,9606,9756,855.066,915
03/11/20196,9357,0606,8707,055
03/12/20197,0557,1207,0057,090
03/13/20197,0507,1507,0407,120
03/14/20197,1107,1407,0807,125
03/15/20197,1107,1657,0707,080
03/18/20197,1307,1306,9957,010
03/19/20196,9907,1056,9907,085
03/20/20197,0907,1907,0607,085
03/21/20197,0707,1907,0607,150
03/22/20197,2007,2057,0557,065
03/25/20197,0657,0656,9606,990
03/26/20197,0257,0656,9507,065
03/27/20197,0807,1157,0057,050
03/28/20197,0707,1457,0007,090
03/29/20197,1357,1907,0507,190
04/01/20197,1607,358.57,1207,305
04/02/20197,3457,4357,2907,400
04/03/20197,4507,5257,3757,495
04/04/20197,5457,5857,4857,525
04/05/20197,5107,6607,4757,620
04/08/20197,6557,6907,5357,665
04/09/20197,6307,6707,5907,630
04/10/20197,6157,7707,6157,710
04/11/20197,7157,8657,7107,855
04/12/20197,8557,9607,8457,880
04/15/20197,9108,0107,8558,010
04/16/20198,0308,0858,0058,040
04/17/20198,0358,1258,0158,035
04/18/20198,0658,0708,0008,030
04/23/20198,0708,2558,0408,205
04/24/20198,2408,4008,2258,335
04/25/20198,3258,3258,1658,165
04/26/20198,2208,2308,1408,180
04/29/20198,2458,2558,1708,175
04/30/20198,2108,2508,1708,250
05/01/20198,2658,2658,1308,145
05/02/20198,1358,2408,1158,155
05/03/20198,1808,240.168,1558,195
05/07/20198,2008,2058,0858,100
05/08/20198,0658,218.338,0608,200
05/09/20198,1908,1908,0458,045
05/10/20198,1308,1958,0858,125
05/13/20198,1508,1508,0308,060
05/14/20198,2508,5008,2358,415
05/15/20198,3908,5358,3708,525
05/16/20198,7008,8258,5958,700
05/17/20198,7158,7158,5908,680
05/20/20198,6558,6858,5458,590
05/21/20198,5808,7358,5658,590
05/22/20198,6408,8258,6408,780
05/23/20198,7308,7858,6758,725
05/24/20198,7408,8708,7208,870
05/28/20198,8708,9408,6508,650
05/29/20198,6008,6358,3558,405
05/30/20198,4408,4508,3808,440
05/31/20198,3758,3758,2358,360
06/03/20198,3008,4058,2258,405
06/04/20198,4008,5358,3208,475
06/05/20198,5008,5858,4558,535
06/06/20198,5858,5858,404.58,435
06/07/20198,4708,6158,4608,560
06/10/20198,6358,7608,6208,760
06/11/20198,7858,7908,6908,760
06/12/20198,7458,7858,6658,785
06/13/20198,7708,8258,7708,775
06/14/20198,7808,7808,6808,700
06/17/20198,7608,7608,674.38,720
06/18/20198,7458,9258,6958,895
06/19/20198,8908,9408,7858,825
06/20/20198,8209,0558,8208,985
06/21/20198,9909,1108,9459,110
06/24/20199,1109,2759,1109,230
06/25/20199,1809,3159,1759,315
06/26/20199,2359,3009,2359,265
06/27/20199,2409,272.49,1509,175
06/28/20199,0809,237.19,0809,185
07/01/20199,2659,3609,2609,320
07/02/20199,4009,4009,2609,310
07/03/20199,3659,4459,3259,400
07/04/20199,2159,4059,0659,245
07/05/20199,2459,2559,0109,040
07/08/20198,9609,1158,9059,015
07/09/20199,0209,0208,8208,885
07/10/20198,8408,8758,7758,795
07/11/20198,8008,8158,6708,710
07/12/20198,7708,7808,6958,695
07/15/20198,7658,8358,7158,770
07/16/20198,8208,8658,7708,845
07/17/20198,8758,9308,8308,865
07/18/20198,8458,8908,7008,780
07/19/20198,8608,9358,7708,770
07/22/20198,8358,8358,7008,765
07/23/20198,8408,8408,7458,765
07/24/20198,7608,8528,6708,770
07/25/20198,7758,8758,7358,775
07/26/20198,7408,8958,7258,880
07/29/20198,8659,0258,765.18,975
07/30/20199,0109,0308,9259,030
07/31/20198,9909,0558,9358,995
08/01/20198,9859,0908,9159,090
08/02/20198,9958,9958,7558,790
08/05/20198,7058,7358,4808,500
08/06/20198,4558,692.58,4158,610
08/07/20198,3008,4107,9458,060
08/08/20198,0808,1208,0308,095
08/09/20198,0608,1257,9057,920
08/12/20198,0758,0757,8107,920
08/13/20197,9407,9457,6857,855
08/14/20197,8457,8457,6907,735
08/15/20197,7757,8207,6007,690
08/16/20197,9057,9057,7107,785
08/19/20197,7957,8857,7957,815
08/20/20197,8757,9857,8107,850
08/21/20197,8708,0557,8708,055
08/22/20197,9758,042.257,8857,920
08/23/20197,9908,0157,8757,875
08/27/20197,8207,8357,7257,795
08/28/20197,7057,8007,6757,740
08/29/20197,7407,930.657,7307,910
08/30/20197,9008,0357,8808,025
09/02/20198,0158,0907,9958,040
09/03/20198,1258,1258,0008,025
09/04/20198,0058,0958,0058,025
09/05/20198,0958,1207,9408,060
09/06/20198,0708,1708,0308,125
09/09/20198,2208,2258,0308,110
09/10/20198,0708,0807,7707,865
09/11/20197,9308,1307,9108,100
09/12/20198,1758,2158,0908,180
09/13/20198,1558,1758,0658,130
09/16/20198,0208,0757,9907,990
09/17/20197,9708,0657,9108,065
09/18/20198,0908,1358,0608,065
09/19/20198,0808,1658,0208,145
09/20/20198,1008,1307,9958,005
09/23/20198,0708,1057,9358,005
09/24/20198,0708,1007,7707,770
09/25/20197,7657,7657,6057,645
09/26/20197,6007,9157,5757,770
09/27/20197,7657,8907,7657,890
09/30/20197,8157,935.767,8157,845
10/01/20197,9057,9257,7807,805
10/02/20197,7307,7757,5907,625
10/03/20197,5657,6557,3857,440
10/04/20197,4207,6107,4207,605
10/07/20197,6607,7007,5707,695
10/08/20197,7407,7407,5607,575
10/09/20197,5357,6207,4457,600
10/10/20197,4657,6057,4507,535
10/11/20197,4457,5657,4157,565
10/14/20197,5457,6507,4857,620
10/15/20197,6007,7157,5207,530
10/16/20197,4907,6157,2207,330
10/17/20197,3657,5807,3207,500
10/18/20197,4807,5707,4807,500
10/21/20197,5157,5907,4807,490
10/22/20197,5307,5457,4207,465
10/23/20197,4407,4957,3757,475
10/24/20197,4507,6157,4507,575
10/25/20197,5507,6307,4957,595
10/28/20197,5907,8507,5357,800
10/29/20197,8207,8407,7307,815
10/30/20197,8257,9757,8007,965
10/31/20198,0408,1107,9007,925
11/01/20197,9758,0907,9458,080
11/04/20198,1108,2858,1108,200
11/05/20198,2358,3708,1758,330
11/06/20198,3508,3708,2758,335
11/07/20198,4208,5208,3458,490
11/08/20198,4308,4858,3758,440
11/11/20198,4358,4358,2758,300
11/12/20198,3208,3658,2058,215
11/13/20198,1308,4308,1308,395
11/14/20198,3408,4158,3108,350
11/15/20198,3658,4558,3058,425
11/18/20198,5008,5008,2758,335
11/19/20198,4158,5758,3858,550
11/20/20198,5558,6108,4858,545
11/21/20198,5308,5308,4108,505
11/22/20198,5858,7258,5308,590
11/25/20198,5958,8508,5858,850
11/26/20198,9009,0158,8358,930
11/27/20198,9959,1658,9309,100
11/28/20199,1009,1008,9658,990
11/29/20198,8809,0058,8808,925
12/02/20198,8559,0008,8358,885
12/03/20198,8808,9658,8258,860
12/04/20198,7858,9108,7858,845
12/05/20198,8958,8958,7658,800
12/06/20198,7958,8558,7408,850
12/09/20198,8108,8508,7708,785
12/10/20198,8858,8858,6958,700
12/11/20198,7908,7958,643.498,680
12/12/20198,7358,7408,6208,690
12/13/20198,5808,8658,5658,600
12/16/20198,6308,9808,602.058,935
12/17/20198,9459,1158,9209,030
12/18/20199,0759,1208,9608,970
12/19/20199,0059,0508,9459,000
12/20/20199,0609,1109,0009,000
12/23/20199,0209,1409,0059,065
12/24/20199,0709,1009,0559,055
12/27/20199,2709,3509,0559,125
12/30/20199,1359,1659,0159,020
12/31/20199,0209,0208,8758,890