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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,980.815
CLOSE 9,989.8228

Low

LOW 7,470

High

HIGH 12,105
DATEOPENHIGHLOWCLOSE
01/02/20208,9609,0908,9609,040
01/03/20208,8959,0308,8959,020
01/06/20208,8509,0058,8508,960
01/07/20209,0509,0508,9308,950
01/08/20208,7758,9658,7758,950
01/09/20208,8809,0358,8808,930
01/10/20208,9659,0308,9158,915
01/13/20208,8959,0408,8959,015
01/14/20209,0209,0708,9609,065
01/15/20209,2159,2159,0659,135
01/16/20209,2009,2259,0859,100
01/17/20208,9959,2058,9959,175
01/20/20209,1159,2009,0509,155
01/21/20209,1509,2058,9959,175
01/22/20209,0459,3009,0459,095
01/23/20209,0359,0808,9059,015
01/24/20209,2209,2209,0659,155
01/27/20208,9959,033.378,8308,840
01/28/20208,8208,9508,6758,910
01/29/20208,6959,0358,6958,990
01/30/20208,9509,1008,8708,935
01/31/20208,9909,0108,8908,920
02/03/20208,9109,0358,8459,005
02/04/20209,0259,2258,9859,080
02/05/20209,0359,3859,0359,290
02/06/20209,3509,3559,1309,295
02/07/20209,5359,5359,1459,185
02/10/20208,9709,2258,9709,210
02/11/20209,2109,3859,1859,325
02/12/20209,3559,4259,2809,395
02/13/20209,3759,4009,2259,305
02/14/20209,3009,3659,2659,275
02/17/20209,4009,4009,1909,275
02/18/20209,0309,2359,0309,200
02/19/20209,3959,4009,2159,400
02/20/20209,4109,5259,3909,415
02/21/20209,5259,5259,3109,365
02/24/20209,2159,2208,9209,080
02/25/20209,0759,1858,8908,900
02/26/20208,8309,0458,6259,045
02/27/20208,9158,9258,5658,705
02/28/20208,4858,5458,2258,395
03/02/20208,5008,7658,3458,545
03/03/20208,6208,9008,6208,755
03/04/20208,7908,9808,7058,825
03/05/20208,8358,9458,6558,655
03/06/20208,4558,6308,3208,630
03/09/20208,3258,4658,0208,300
03/10/20208,3158,6258,2608,310
03/11/20208,5308,5308,0158,045
03/12/20207,6557,9007,4707,775
03/13/20208,3158,6857,9908,225
03/16/20207,7108,4707,7108,430
03/17/20208,7009,2158,4259,055
03/18/20208,8208,8508,4158,545
03/19/20208,5608,6307,8558,140
03/20/20208,5408,6557,8658,245
03/23/20207,7408,1457,6407,785
03/24/20207,9658,5557,8058,555
03/25/20208,6208,7907,9108,485
03/26/20208,1758,4907,9358,420
03/27/20208,2908,3907,7807,945
03/30/20207,8358,2007,5808,180
03/31/20208,2408,3507,9708,165
04/01/20207,9967,9967,7207,842
04/02/20208,1508,1507,7107,880
04/03/20207,8187,8687,6867,860
04/06/20207,9788,0807,5627,710
04/07/20207,8128,3087,8128,284
04/08/20208,1208,3728,1208,232
04/09/20208,3328,4668,2328,400
04/14/20208,4408,4408,1988,350
04/15/20208,3408,5508,1788,230
04/16/20208,3388,4528,1648,322
04/17/20208,5308,8228,4828,822
04/20/20208,9008,9868,6808,956
04/21/20208,8229,0188,8148,816
04/22/20208,9269,0268,7688,804
04/23/20208,7608,9128,6868,908
04/24/20208,8888,8888,6148,614
04/27/20208,7008,7988,6848,742
04/28/20208,6648,8548,5388,784
04/29/20208,7249,0148,7248,884
04/30/20208,9529,0608,7208,728
05/01/20208,6508,8148,5048,546
05/04/20208,6008,7228,4808,650
05/05/20208,8208,9888,6568,914
05/06/20208,9809,1468,878.429,092
05/07/20209,1349,3729,1069,370
05/11/20209,4629,479.789,1929,274
05/12/20209,2109,3789,1729,262
05/13/20209,1549,6949,150.679,466
05/14/20209,2429,3848,8368,836
05/15/20208,8509,1668,8229,128
05/18/20209,1829,5309,1829,468
05/19/20209,6009,689.629,3789,400
05/20/20209,3809,5349,2689,524
05/21/20209,4549,7869,4229,650
05/22/20209,6269,7929,5129,732
05/26/20209,9989,9989,671.729,766
05/27/20209,7669,8429,5709,710
05/28/20209,87810,0459,7469,988
05/29/20209,7569,9549,5269,870
06/01/20209,9629,9629,7789,832
06/02/20209,6269,8509,6269,784
06/03/20209,93210,0259,7369,954
06/04/20209,95010,1059,89610,025
06/05/202010,06510,1309,88010,120
06/08/202010,06010,0809,88610,050
06/09/202010,02010,2109,8809,922
06/10/20209,94010,1059,8969,970
06/11/20209,7509,9729,6729,672
06/12/20209,5469,7309,4869,570
06/15/20209,3609,6969,3169,696
06/16/20209,8789,899.549,6809,798
06/17/20209,86810,0609,80210,010
06/18/202010,00010,0509,939.469,994
06/19/202010,00010,0909,9509,950
06/22/202010,03510,1509,9589,974
06/23/202010,05010,0509,9189,974
06/24/20209,9009,9609,7309,730
06/25/20209,7829,8689,6649,772
06/26/20209,90210,1909,84010,020
06/29/202010,04510,1259,96810,070
06/30/202010,08510,0859,8869,976
07/01/202010,11510,116.319,8089,860
07/02/20209,9249,9249,7649,920
07/03/202010,05010,0659,7889,834
07/06/20209,93610,0809,859.0810,080
07/07/202010,00010,0709,89610,025
07/08/20209,96810,2259,96810,030
07/09/202010,13510,154.69,8849,904
07/10/20209,91610,0709,82410,040
07/13/20209,84010,1159,84010,085
07/14/202010,04510,070.59,76610,050
07/15/202010,19510,34510,09010,320
07/16/202010,31010,41010,21510,375
07/17/202010,48510,50010,34510,475
07/20/202010,42510,68510,42510,645
07/21/202010,78010,78010,55510,610
07/22/202010,51510,76010,51010,680
07/23/202010,74010,74510,53510,745
07/24/202010,55010,663.110,44010,505
07/27/202010,67010,69510,45510,695
07/28/202010,63010,68510,50010,500
07/29/202010,46510,58510,46510,550
07/30/202010,60010,60010,24010,345
07/31/202010,46010,46010,24010,310
08/03/202010,35510,45510,26010,455
08/04/202010,54010,54010,29010,300
08/05/202010,47010,47010,33010,440
08/06/202010,30510,52510,30510,445
08/07/202010,57510,66010,46010,590
08/10/202010,46510,628.2710,40010,450
08/11/202010,47510,66010,44010,660
08/12/202010,66010,81510,38510,760
08/13/202010,81011,16010,71010,950
08/14/202010,94510,94510,60510,665
08/17/202010,49510,71510,38010,690
08/18/202010,63010,75510,59010,675
08/19/202010,69010,74510,60510,665
08/20/202010,61510,65010,46010,505
08/21/202010,52510,59510,31510,445
08/24/202010,57010,75510,55510,580
08/25/202010,78010,78010,51510,515
08/26/202010,55010,61010,43510,600
08/27/202010,74510,74510,40510,405
08/28/202010,40010,40010,20510,245
09/01/202010,26010,28010,046.910,200
09/02/202010,25510,52510,25010,495
09/03/202010,69010,72510,17010,175
09/04/202010,08510,37010,06510,175
09/07/202010,17010,37010,17010,310
09/08/202010,39510,39510,13010,370
09/09/202010,32510,59010,318.1110,435
09/10/202010,42510,53510,30010,380
09/11/202010,28510,57010,26510,530
09/14/202010,60010,68010,50510,655
09/15/202010,63010,78510,61010,715
09/16/202010,79510,81510,66510,670
09/17/202010,57010,64510,50510,585
09/18/202010,54510,71010,52510,685
09/21/202010,70010,73510,55510,630
09/22/202010,74010,83010,62010,785
09/23/202010,95011,06510,84010,940
09/24/202010,76010,90010,76010,895
09/25/202011,03011,03010,82510,930
09/28/202011,01011,14510,99511,095
09/29/202011,09511,20011,07011,145
09/30/202011,08011,26011,02011,065
10/01/202011,08011,13510,96511,045
10/02/202011,02511,05010,87511,050
10/05/202011,03511,17011,02511,105
10/06/202011,14511,19510,96511,030
10/07/202011,10011,17011,00511,120
10/08/202011,16011,20510,941.8311,075
10/09/202011,07011,25011,04511,220
10/12/202011,22011,35011,20511,345
10/13/202011,33511,41011,28011,410
10/14/202011,45011,53511,395.0211,415
10/15/202011,32511,33511,15511,260
10/16/202011,34511,65011,34511,550
10/19/202011,55511,63011,42511,425
10/20/202011,32511,52011,32511,505
10/21/202011,52011,53511,21511,340
10/22/202011,38011,41511,23011,305
10/23/202011,30511,46511,25511,465
10/26/202011,29011,48011,29011,340
10/27/202011,31011,53011,27511,495
10/28/202011,39011,51511,19511,290
10/29/202011,27011,38511,22011,225
10/30/202011,15011,33011,11511,280
11/02/202011,33011,40011,18511,320
11/03/202011,37511,52011,36511,520
11/04/202011,47511,83011,45011,830
11/05/202011,90012,10511,88511,905
11/06/202011,88011,96011,73511,815
11/09/202011,92012,02011,63011,630
11/10/202011,64511,70011,286.6311,405
11/11/202011,46511,68511,37511,680
11/12/202011,64511,753.411,59511,685
11/13/202011,59011,69011,49011,550
11/16/202011,65511,96511,57511,900
11/17/202011,90512,04011,82511,915
11/18/202011,86011,87511,32511,465
11/19/202011,42011,64511,42011,500
11/20/202011,59011,75511,48011,755
11/23/202011,75011,84511,49011,515
11/24/202011,50011,55510,88010,965
11/25/202010,97011,01010,72510,765
11/26/202010,78010,87010,77010,810
11/27/202010,81010,90510,68010,850
11/30/202010,83011,28510,83011,135
12/01/202011,19011,237.9310,88010,915
12/02/202010,91511,05510,90510,970
12/03/202010,84011,00510,820.0710,895
12/04/202010,89011,01510,76010,905
12/07/202010,87511,05510,86010,970
12/08/202010,96511,20010,92511,160
12/09/202011,24511,24511,09511,170
12/10/202011,23511,38511,19511,245
12/11/202011,31011,65011,24011,485
12/14/202011,53011,53011,33011,500
12/15/202011,48011,48511,34511,375
12/16/202011,41011,53011,36511,525
12/17/202011,57011,59011,36011,395
12/18/202011,38011,52511,29011,290
12/21/202011,15011,38011,02011,360
12/22/202011,30011,46511,28511,440
12/23/202011,31511,46011,28511,330
12/24/202011,27011,37511,15011,155
12/29/202011,30011,66511,27511,595
12/30/202011,57511,67511,44511,460
12/31/202011,27011,36511,23011,295