SPX.L: Spirax-Sarco Engineering plc Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 11,399.532

CLOSE 11,385.272

Low

LOW 9,008

High

HIGH 16,345

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	16,275	16,345	15,945	15,995
01/05/2022	15,965	16,175	15,940	16,095
01/06/2022	15,875	15,880	15,390	15,535
01/07/2022	15,500	15,640	15,198.89	15,210
01/10/2022	15,265	15,280	14,182.58	14,215
01/11/2022	14,475	14,500	14,270	14,320
01/12/2022	14,490	14,685	14,290	14,495
01/13/2022	14,425	14,450	13,900	13,900
01/14/2022	13,830	13,945	13,430	13,430
01/17/2022	13,460	13,780	13,315	13,510
01/18/2022	13,565	13,565	13,075	13,185
01/19/2022	13,035	13,405	12,945	13,230
01/20/2022	13,330	13,465	12,985	13,325
01/21/2022	13,085	13,180	12,905	13,040
01/24/2022	12,985	13,110	12,630	12,690
01/25/2022	12,110	12,815	12,055	12,700
01/26/2022	12,805	13,060	12,735	12,895
01/27/2022	12,590	12,800	12,495	12,785
01/28/2022	12,720	12,865	12,665	12,790
01/31/2022	12,900	13,280	12,900	13,255
02/01/2022	13,320	13,480	13,195	13,290
02/02/2022	13,355	13,759.25	13,355	13,550
02/03/2022	13,385	13,565	13,150	13,235
02/04/2022	13,215	13,390	12,930	13,045
02/07/2022	13,090	13,255	12,695	12,755
02/08/2022	12,845	12,904.48	12,500	12,615
02/09/2022	12,730	12,900	12,640	12,810
02/10/2022	12,925	12,925	12,490	12,675
02/11/2022	12,450	12,512.9	12,115	12,195
02/14/2022	11,920	12,090	11,775	11,980
02/15/2022	11,980	12,285	11,980	12,185
02/16/2022	12,205	12,230	11,909.62	12,010
02/17/2022	12,045	12,115	11,825	11,880
02/18/2022	11,870	11,870	11,660	11,690
02/21/2022	11,725	11,801.2	11,243.99	11,445
02/22/2022	11,260	11,725	11,185	11,555
02/23/2022	11,520	11,690	11,400	11,400
02/24/2022	11,045	11,400	10,880	11,380
02/25/2022	11,565	11,730	11,400	11,730
02/28/2022	11,570	11,950	11,535	11,945
03/01/2022	11,870	11,885	11,620	11,685
03/02/2022	11,615	12,105	11,615	12,015
03/03/2022	11,990	12,195	11,630	11,635
03/04/2022	11,485	11,705	11,110	11,125
03/07/2022	10,815	11,430	10,785	11,360
03/08/2022	11,225	11,430	10,960	10,985
03/09/2022	11,240	11,390	11,035	11,325
03/10/2022	11,000	11,975	11,000	11,825
03/11/2022	11,600	12,150	11,565	11,995
03/14/2022	12,090	12,455	11,920	12,355
03/15/2022	12,260	12,365	12,120	12,145
03/16/2022	12,305	12,650	12,160	12,525
03/17/2022	12,575	12,890	12,575	12,870
03/18/2022	12,935	13,105	12,755	13,070
03/21/2022	13,015	13,025	12,605	12,695
03/22/2022	12,615	12,755	12,490	12,650
03/23/2022	12,710	12,835	12,470	12,515
03/24/2022	12,460	12,565	12,300	12,325
03/25/2022	12,370	12,535	12,255	12,260
03/28/2022	12,320	12,355	12,085	12,205
03/29/2022	12,255	12,790	12,190	12,630
03/30/2022	12,595	12,615	12,285	12,475
03/31/2022	12,650	12,750	12,470	12,535
04/01/2022	12,525	12,709.19	12,475	12,700
04/04/2022	12,745	12,795	12,598.38	12,720
04/05/2022	12,735	13,015	12,695	12,830
04/06/2022	12,795	13,095	12,780	12,855
04/07/2022	12,895	13,010	12,790	12,995
04/08/2022	13,140	13,140	12,480	12,710
04/11/2022	12,555	12,650	12,375	12,415
04/12/2022	12,345	12,510	12,285	12,410
04/13/2022	12,485	12,519.59	12,345	12,490
04/14/2022	12,510	12,700	12,349	12,610
04/19/2022	12,555	12,610	12,315	12,465
04/20/2022	12,635	12,665	12,425	12,615
04/21/2022	12,555	12,890	12,470	12,720
04/22/2022	12,625	12,675	12,375	12,385
04/25/2022	12,245	12,385	12,045	12,265
04/26/2022	12,365	12,365	11,905	11,935
04/27/2022	11,985	12,020	11,762.7	11,820
04/28/2022	11,875	12,190	11,815	12,160
04/29/2022	12,185	12,365	12,075	12,150
05/03/2022	12,025	12,115	11,535	11,720
05/04/2022	11,705	11,750	11,450	11,560
05/05/2022	11,770	11,890	11,490	11,550
05/06/2022	11,475	11,715	11,270	11,325
05/09/2022	11,200	11,315	10,850	10,855
05/10/2022	10,850	11,195	10,790	10,845
05/11/2022	11,105	11,105	10,675	10,930
05/12/2022	10,735	10,900	10,565	10,830
05/13/2022	10,895	11,200	10,845	11,185
05/16/2022	11,185	11,185	10,885	10,915
05/17/2022	10,960	11,040	10,805	10,955
05/18/2022	11,030	11,170.17	10,470	10,470
05/19/2022	10,350	10,395	10,045	10,230
05/20/2022	10,305	10,550	10,230	10,395
05/23/2022	10,495	10,582.36	10,305	10,465
05/24/2022	10,395	10,620	10,320	10,320
05/25/2022	10,375	10,440	10,180	10,320
05/26/2022	10,320	10,375	10,235	10,340
05/27/2022	10,360	10,675	10,345	10,565
05/30/2022	10,680	10,870	10,620	10,770
05/31/2022	10,765	10,802.36	10,540	10,565
06/01/2022	10,635	10,650	10,415	10,480
06/06/2022	10,635	10,739.83	10,590	10,695
06/07/2022	10,640	10,705	10,455	10,600
06/08/2022	10,645	10,645	10,395	10,420
06/09/2022	10,300	10,450	10,200	10,200
06/10/2022	10,100	10,159.65	9,814.61	9,840
06/13/2022	9,682	9,808	9,470	9,552
06/14/2022	9,646	9,670	9,282	9,284
06/15/2022	9,086	9,780.89	9,086	9,496
06/16/2022	9,422	9,456	9,048	9,168
06/17/2022	9,218	9,376	9,130	9,130
06/20/2022	9,130	9,356	9,108	9,280
06/21/2022	9,370	9,370	9,140	9,200
06/22/2022	9,098	9,456	9,008	9,346
06/23/2022	9,288	9,330	9,118	9,186
06/24/2022	9,306	9,712	9,292	9,700
06/27/2022	9,714	9,916	9,680	9,772
06/28/2022	9,816	9,872	9,600	9,700
06/29/2022	9,622	9,766	9,560	9,718
06/30/2022	9,578	9,924	9,572	9,878
07/01/2022	9,872	10,100	9,774	10,055
07/04/2022	10,080	10,370	9,996	10,130
07/05/2022	10,185	10,415	10,100	10,320
07/06/2022	10,435	10,705	10,375	10,615
07/07/2022	10,625	10,795	10,595	10,710
07/08/2022	10,735	10,825	10,475	10,725
07/11/2022	10,595	10,735	10,555	10,695
07/12/2022	10,600	10,755	10,475	10,695
07/13/2022	10,660	10,745	10,425	10,580
07/14/2022	10,540	10,610	10,425	10,515
07/15/2022	10,455	10,790	10,400	10,775
07/18/2022	10,845	10,915	10,670	10,785
07/19/2022	10,705	10,865	10,515	10,815
07/20/2022	10,940	10,985	10,800	10,895
07/21/2022	10,955	11,345	10,935	11,330
07/22/2022	11,320	11,505	11,245	11,335
07/25/2022	11,315	11,360	11,205	11,330
07/26/2022	11,335	11,390	11,095	11,125
07/27/2022	11,155	11,270	11,045	11,165
07/28/2022	11,205	11,600	11,205	11,600
07/29/2022	11,675	12,045	11,665	11,935
08/01/2022	11,955	12,017.54	11,820	11,975
08/02/2022	11,910	11,973.6	11,660	11,725
08/03/2022	11,705	11,730	11,545	11,695
08/04/2022	11,790	11,930	11,727.67	11,930
08/05/2022	11,940	12,009.5	11,430	11,430
08/08/2022	11,505	11,695	11,450	11,645
08/09/2022	11,680	11,700	11,400	11,485
08/10/2022	11,460	12,000	11,325	12,000
08/11/2022	12,145	12,440	11,270	11,655
08/12/2022	11,785	11,785	11,440	11,470
08/15/2022	11,590	11,620.22	11,455	11,505
08/16/2022	11,555	11,555	11,215	11,270
08/17/2022	11,330	11,330	11,020	11,140
08/18/2022	11,115	11,345	11,070	11,345
08/19/2022	11,180	11,330	11,090	11,185
08/22/2022	11,190	11,190	10,785	10,785
08/23/2022	10,620	10,745	10,530	10,590
08/24/2022	10,555	10,840	10,425	10,790
08/25/2022	10,845	10,955	10,780	10,860
08/26/2022	10,890	10,955	10,620	10,620
08/30/2022	10,580	10,745	10,540	10,650
08/31/2022	10,820	10,845	10,535	10,535
09/01/2022	10,450	10,455	10,105	10,140
09/02/2022	10,275	10,580	10,150	10,545
09/05/2022	10,350	10,385	10,115	10,275
09/06/2022	10,235	10,465	10,230	10,420
09/07/2022	10,350	10,485	10,280	10,440
09/08/2022	10,495	10,700	10,435	10,635
09/09/2022	10,680	10,915	10,680	10,865
09/12/2022	10,910	11,060	10,810	11,060
09/13/2022	10,965	11,215	10,785	10,810
09/14/2022	10,710	10,770	10,575	10,600
09/15/2022	10,605	10,710	10,375	10,380
09/16/2022	10,250	10,300	10,070	10,070
09/20/2022	10,075	10,195	9,962	10,065
09/21/2022	9,928	10,400	9,928	10,360
09/22/2022	10,210	10,360	9,872	9,872
09/23/2022	9,722	9,988	9,448	9,806
09/26/2022	9,800	10,130	9,800	10,105
09/27/2022	10,170	10,300	10,080	10,130
09/28/2022	10,120	10,390	9,996	10,385
09/29/2022	10,285	10,355	10,135	10,260
09/30/2022	10,275	10,405	10,070	10,400
10/03/2022	10,175	10,450	9,998	10,420
10/04/2022	10,480	10,935	10,390	10,830
10/05/2022	10,775	10,955	10,700	10,735
10/06/2022	10,850	10,935	10,760	10,860
10/07/2022	10,795	10,855	10,555	10,565
10/10/2022	10,470	10,740	10,440	10,615
10/11/2022	10,585	10,765	10,405	10,455
10/12/2022	10,400	10,720	10,400	10,410
10/13/2022	10,330	10,340	9,750	10,280
10/14/2022	10,455	10,720	10,380	10,390
10/17/2022	10,430	10,595	10,130	10,565
10/18/2022	10,650	10,950	10,650	10,835
10/19/2022	10,825	10,860	10,530	10,600
10/20/2022	10,550	10,670	10,375	10,555
10/21/2022	10,455	10,455	10,125	10,300
10/24/2022	10,500	10,725	10,370	10,595
10/25/2022	10,650	10,945	10,520	10,945
10/26/2022	10,970	11,155	10,864.22	11,155
10/27/2022	11,095	11,130	10,890	11,055
10/28/2022	10,885	10,945	10,750	10,900
10/31/2022	10,960	10,960	10,690	10,750
11/01/2022	10,805	11,045	10,795	10,885
11/02/2022	10,895	10,960	10,800	10,815
11/03/2022	10,675	10,680	10,430	10,545
11/04/2022	10,595	10,900	10,580	10,805
11/07/2022	10,795	10,930	10,695	10,930
11/08/2022	10,865	11,255	10,810	11,255
11/09/2022	11,210	11,285	11,149.28	11,280
11/10/2022	11,205	11,925	11,010	11,880
11/11/2022	11,860	11,985	11,650	11,865
11/14/2022	11,915	11,976.25	11,750	11,885
11/15/2022	11,955	12,010	11,670	11,760
11/16/2022	11,775	11,930	11,590	11,600
11/17/2022	11,765	11,765	11,000	11,250
11/18/2022	11,285	11,470	11,090	11,400
11/21/2022	11,400	11,475	11,161.67	11,375
11/22/2022	11,285	11,350	11,140	11,345
11/23/2022	11,395	11,535	11,220	11,480
11/24/2022	11,540	11,570	11,325	11,360
11/25/2022	11,310	11,450	11,245	11,405
11/28/2022	11,295	11,450	11,265	11,325
11/29/2022	11,500	11,615	11,180	11,210
11/30/2022	11,280	11,435	11,175	11,205
12/01/2022	11,435	11,530	11,340	11,380
12/02/2022	11,415	11,560	11,275	11,480
12/05/2022	11,430	11,465	11,320	11,340
12/06/2022	11,325	11,395	11,105	11,105
12/07/2022	11,060	11,170	10,930	10,930
12/08/2022	10,900	10,955	10,790	10,830
12/09/2022	10,895	11,040	10,830	10,995
12/12/2022	10,990	11,080	10,900	11,045
12/13/2022	11,125	11,525	10,970	11,370
12/14/2022	11,425	11,425	11,230	11,395
12/15/2022	11,310	11,350	11,150	11,170
12/16/2022	11,135	11,140	10,820	10,855
12/19/2022	10,895	10,905	10,735	10,735
12/20/2022	10,600	10,750	10,580	10,685
12/21/2022	10,740	10,830	10,600	10,750
12/22/2022	10,800	10,855	10,520	10,545
12/23/2022	10,645	10,750	10,535	10,680
12/28/2022	10,810	10,870	10,760	10,760
12/29/2022	10,750	10,770	10,585	10,760
12/30/2022	10,705	10,770	10,615	10,615

Menu

Create your free account now!

SPX.L: Spirax-Sarco Engineering plc Historical Data

2022 Historical Chart

Average

Low

High