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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,750.9881
CLOSE 13,763.0237

Low

LOW 10,520

High

HIGH 17,225
DATEOPENHIGHLOWCLOSE
01/04/202111,42011,81011,42011,685
01/05/202111,57511,68611,40511,485
01/06/202111,47011,71011,30011,640
01/07/202111,64011,81511,54511,700
01/08/202111,81511,81511,64511,720
01/11/202111,80011,86011,63511,640
01/12/202111,63511,63511,21511,295
01/13/202111,33011,52011,29011,410
01/14/202111,45011,55011,27511,530
01/15/202111,47011,59011,37511,435
01/18/202111,57511,63511,42011,450
01/19/202111,46511,50511,31511,390
01/20/202111,43511,67011,43011,570
01/21/202111,58511,76511,58511,685
01/22/202111,75011,81511,58511,665
01/25/202111,71511,77011,62011,675
01/26/202111,70011,73511,56011,595
01/27/202111,61011,61011,24011,390
01/28/202111,30011,44511,10511,380
01/29/202111,38011,38011,07011,080
02/01/202111,17511,41511,14011,305
02/02/202111,38011,47011,29511,365
02/03/202111,43511,51011,32511,355
02/04/202111,33011,51011,30511,385
02/05/202111,32011,40011,18011,260
02/08/202111,27011,58011,22511,570
02/09/202111,55011,60011,48011,495
02/10/202111,66011,66011,35511,425
02/11/202111,40011,62511,40011,550
02/12/202111,51011,78011,51011,765
02/15/202111,79511,94511,69011,880
02/16/202111,86012,05511,86011,920
02/17/202111,93011,93011,65011,670
02/18/202111,56011,72211,38011,405
02/19/202111,49011,58511,33011,330
02/22/202111,20011,23010,86010,955
02/23/202110,95511,063.0810,65010,785
02/24/202110,71510,97510,52010,925
02/25/202110,85010,98510,82510,915
02/26/202110,79511,01010,60010,710
03/01/202110,82010,97010,75010,940
03/02/202110,80511,18010,80011,135
03/03/202111,20011,27010,975.511,035
03/04/202111,01511,07010,77510,880
03/05/202110,70511,00010,70510,780
03/08/202110,79510,90010,64510,780
03/09/202110,77011,14010,74011,020
03/10/202111,33511,528.6311,05011,400
03/11/202111,48511,63511,39011,605
03/12/202111,61511,72511,44511,620
03/15/202111,63011,73011,41511,435
03/16/202111,50511,63511,444.3611,575
03/17/202111,59511,59511,40011,520
03/18/202111,52511,52511,17511,245
03/19/202111,13011,23011,02011,080
03/22/202111,07511,35010,97011,295
03/23/202111,20011,44011,18511,340
03/24/202111,29511,46011,26011,430
03/25/202111,39011,48511,30011,400
03/26/202111,46011,51011,37011,500
03/29/202111,55011,60511,32511,410
03/30/202111,45011,55511,40011,495
03/31/202111,48511,57011,35011,400
04/01/202111,45511,64011,41011,590
04/06/202111,69011,79511,58011,740
04/07/202111,80511,90511,60511,665
04/08/202111,78012,01011,75511,950
04/09/202112,00512,285.6111,96512,240
04/12/202112,23012,33512,02012,020
04/13/202111,93012,12011,91012,065
04/14/202112,08512,08511,96511,965
04/15/202112,02512,06011,96512,005
04/16/202111,89012,13011,89012,130
04/19/202112,09012,27012,09012,185
04/20/202112,21512,29512,12012,155
04/21/202112,18012,20511,92512,195
04/22/202112,14012,31012,08012,285
04/23/202112,25012,32012,21512,265
04/26/202112,25012,36012,17012,280
04/27/202112,25012,33512,13512,200
04/28/202112,06512,19011,99512,065
04/29/202112,01512,14011,87011,915
04/30/202111,84511,93011,78011,815
05/04/202111,88011,90511,73511,770
05/05/202111,79012,07011,76012,030
05/06/202112,08512,08511,84511,990
05/07/202112,10512,19511,99012,055
05/10/202112,08012,08011,754.2911,800
05/11/202111,60011,70011,45511,555
05/12/202111,75011,97511,75011,780
05/13/202111,79511,93011,69511,855
05/14/202112,00512,19511,93012,180
05/17/202112,26012,28512,04012,120
05/18/202112,29512,29512,00512,055
05/19/202111,99511,99511,77511,940
05/20/202112,11512,31012,05012,265
05/21/202112,31512,342.8612,18512,250
05/24/202112,28512,42512,25012,425
05/25/202112,47012,49512,38012,435
05/26/202112,38512,618.3512,33512,575
05/27/202112,54512,77012,53012,770
05/28/202112,74512,81012,64512,700
06/01/202112,68512,85512,66012,725
06/02/202112,72512,90012,72512,785
06/03/202112,82012,88012,73012,830
06/04/202112,84012,97012,82512,945
06/07/202112,96013,023.612,86512,865
06/08/202113,08513,09012,85013,030
06/09/202112,98513,07012,95513,025
06/10/202113,07013,13512,99013,030
06/11/202113,01513,26513,01513,200
06/14/202113,30013,32513,14013,195
06/15/202113,24513,587.2713,21513,470
06/16/202113,53013,65513,45513,595
06/17/202113,49013,49013,20013,275
06/18/202113,27513,39013,23013,260
06/21/202113,20513,40513,16513,390
06/22/202113,41513,44513,30013,405
06/23/202113,43013,58513,28013,500
06/24/202113,54013,588.5813,45013,540
06/25/202113,54513,62013,50513,605
06/28/202113,55013,67013,54013,670
06/29/202113,67513,819.1713,67513,745
06/30/202113,73513,77513,54513,615
07/01/202113,61513,71013,43513,635
07/02/202113,64513,74513,64513,715
07/05/202113,72013,77513,70013,725
07/06/202113,73013,84013,67513,805
07/07/202113,92514,09513,802.514,075
07/08/202113,97514,048.613,83013,910
07/09/202113,77514,03013,77514,010
07/12/202113,88514,19513,88514,110
07/13/202114,09514,29514,09514,280
07/14/202114,28014,330.4414,13014,255
07/15/202114,25514,46014,25514,440
07/16/202114,53014,60014,07014,170
07/19/202114,10014,13513,95014,130
07/20/202114,20014,29014,06514,215
07/21/202114,30014,35514,19014,285
07/22/202114,33014,56014,30514,535
07/23/202114,62014,67014,522.414,650
07/26/202114,62514,764.1914,57514,620
07/27/202114,55514,82014,52014,710
07/28/202114,73515,09514,69015,020
07/29/202115,04015,11014,81014,960
07/30/202114,84515,01514,81015,010
08/02/202115,10015,22514,98015,195
08/03/202115,20015,27015,05015,235
08/04/202115,28015,52515,23515,330
08/05/202115,33015,55515,33015,410
08/06/202115,38015,42015,11515,115
08/09/202115,12015,24514,96015,075
08/10/202115,05515,26015,03515,125
08/11/202115,50016,203.815,18515,765
08/12/202115,78515,84515,48515,670
08/13/202115,68515,933.2715,65515,780
08/16/202115,69515,80015,59515,665
08/17/202115,58015,75515,57515,720
08/18/202115,75515,81515,68015,740
08/19/202115,66515,69515,46515,665
08/20/202115,66515,96015,62515,960
08/23/202116,07516,19515,92016,045
08/24/202116,14016,41515,91016,060
08/25/202115,96516,094.0115,87015,970
08/26/202115,93516,06015,774.0516,060
08/27/202116,03516,10515,99516,100
08/31/202116,18516,41016,02516,110
09/01/202116,16016,31016,07016,295
09/02/202116,22516,64516,22516,595
09/03/202116,64516,65016,35516,465
09/06/202116,51016,70016,44516,600
09/07/202116,51016,62516,39516,485
09/08/202116,35516,40516,15016,355
09/09/202116,20516,41516,16016,385
09/10/202116,40516,55016,35516,480
09/13/202116,50516,59516,30016,300
09/14/202116,29516,40516,19516,405
09/15/202116,41516,48016,207.8516,230
09/16/202116,23516,42516,23516,340
09/17/202116,45516,55016,13516,195
09/20/202116,02516,08015,76515,930
09/21/202116,01016,18515,96516,160
09/22/202116,23016,29516,13016,270
09/23/202116,37016,46016,257.716,275
09/24/202116,16516,23015,91016,000
09/27/202116,14016,156.0415,35515,365
09/28/202115,35515,39014,95015,115
09/29/202115,17515,52015,02015,045
09/30/202115,22515,28014,92514,970
10/01/202114,83515,01014,66014,765
10/04/202114,73014,86514,53014,575
10/05/202114,57514,81014,52014,790
10/06/202114,51014,69014,40514,625
10/07/202114,79514,83014,50014,735
10/08/202114,72014,90014,46014,500
10/11/202114,38014,475.9914,21514,445
10/12/202114,32014,53514,17014,525
10/13/202114,51014,84514,32514,800
10/14/202114,74514,98014,67514,935
10/15/202115,04515,088.3614,88014,910
10/18/202114,81515,06014,81515,015
10/19/202115,09015,22515,03015,145
10/20/202115,15515,36515,103.415,190
10/21/202115,08515,28515,03015,285
10/22/202115,36015,57515,24015,445
10/25/202115,46015,56015,31015,465
10/26/202115,46015,667.6815,42515,475
10/27/202115,45515,63015,41515,490
10/28/202115,46015,58015,37015,580
10/29/202115,60015,62015,34515,605
11/01/202115,66015,77015,56515,715
11/02/202115,72015,99515,66515,935
11/03/202115,82016,11515,740.5516,050
11/04/202116,16016,52016,04516,485
11/05/202116,48016,63016,27516,275
11/08/202116,24016,45516,127.916,430
11/09/202116,45516,49016,31016,350
11/10/202116,32516,381.6716,098.3316,275
11/11/202116,28016,99516,244.416,995
11/12/202116,99517,05016,66017,045
11/15/202116,99517,22516,89517,135
11/16/202117,10517,11016,72517,005
11/17/202116,46016,497.8915,87016,165
11/18/202116,19016,42516,17016,310
11/19/202116,38016,68016,32516,565
11/22/202116,56016,64016,37516,445
11/23/202116,36516,45515,80515,845
11/24/202115,89516,03515,61015,730
11/25/202115,75015,89015,71015,790
11/26/202115,45015,89015,42015,710
11/29/202115,86516,172.415,45515,840
11/30/202115,68515,92015,45015,630
12/01/202115,67515,86015,46515,860
12/02/202115,73515,77515,49515,680
12/03/202115,79516,01015,67515,685
12/06/202115,80015,88515,62015,655
12/07/202115,78016,16515,75016,090
12/08/202116,11516,41515,91016,015
12/09/202116,11016,30016,09016,090
12/10/202116,05016,18016,01016,070
12/13/202116,13016,39016,05016,050
12/14/202116,15516,15515,44515,445
12/15/202115,67515,730.215,42015,675
12/16/202115,93516,00015,51015,700
12/17/202115,62015,70015,36015,380
12/20/202115,12515,48515,04515,485
12/21/202115,67515,67515,44015,480
12/22/202115,51515,70015,40515,700
12/23/202115,76015,91515,59515,775
12/24/202115,79015,91515,61015,705
12/29/202115,93016,39015,88516,255
12/30/202116,24516,326.0416,08016,165
12/31/202115,97016,11015,96516,050