Market data

Select a section

Spirax-Sarco Engineering

(SPX)
Sector: Industrial Engineering
7,470.00p
250.00p 3.46
Last updated: 14:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 7,310.00p 7,540.00p 7,238.85p 7,220.00p 52,406
18/09/2024 7,380.00p 7,385.00p 7,185.00p 7,220.00p 153,979
17/09/2024 7,415.00p 7,460.00p 7,355.00p 7,375.00p 210,789
16/09/2024 7,470.00p 7,490.00p 7,365.00p 7,365.00p 60,461
13/09/2024 7,505.00p 7,535.00p 7,485.00p 7,470.00p 107,713
12/09/2024 7,545.00p 7,605.00p 7,470.00p 7,435.00p 136,903
11/09/2024 7,470.00p 7,530.00p 7,410.00p 7,435.00p 124,077
10/09/2024 7,430.00p 7,510.00p 7,370.00p 7,435.00p 102,761
09/09/2024 7,400.00p 7,525.00p 7,320.00p 7,460.00p 99,030
06/09/2024 7,285.00p 7,420.00p 7,255.00p 7,325.00p 145,347
05/09/2024 7,425.00p 7,540.00p 7,295.00p 7,295.00p 118,486
04/09/2024 7,480.00p 7,570.00p 7,450.00p 7,505.00p 120,541
03/09/2024 7,610.00p 7,695.00p 7,535.00p 7,600.00p 309,331
02/09/2024 7,680.00p 7,690.00p 7,550.00p 7,695.00p 109,947
30/08/2024 7,685.00p 7,725.00p 7,625.00p 7,695.00p 261,799
29/08/2024 7,415.00p 7,700.00p 7,405.00p 7,700.00p 239,409
28/08/2024 7,370.00p 7,415.00p 7,335.00p 7,410.00p 101,503
27/08/2024 7,230.00p 7,385.00p 7,190.00p 7,340.00p 179,480
26/08/2024 7,315.00p 7,400.00p 7,280.00p 7,290.00p 129,880
23/08/2024 7,315.00p 7,400.00p 7,280.00p 7,290.00p 129,880
22/08/2024 7,315.00p 7,400.00p 7,280.00p 7,290.00p 129,880
21/08/2024 7,330.00p 7,385.00p 7,300.00p 7,335.00p 183,941
20/08/2024 7,440.00p 7,505.00p 7,305.00p 7,355.00p 128,326
19/08/2024 7,535.00p 7,605.00p 7,450.00p 7,570.00p 35,441
16/08/2024 7,615.00p 7,650.00p 7,486.22p 7,570.00p 149,387
15/08/2024 7,585.00p 7,660.00p 7,430.00p 7,580.00p 271,409
14/08/2024 7,695.00p 7,720.00p 7,490.00p 7,565.00p 145,951
13/08/2024 7,690.00p 7,719.45p 7,560.00p 7,650.00p 173,857
12/08/2024 7,660.00p 7,795.00p 7,640.00p 7,715.00p 278,985
09/08/2024 7,825.00p 7,947.00p 7,650.00p 7,660.00p 170,278
08/08/2024 8,195.00p 8,195.00p 7,700.00p 7,900.00p 1,134,647
07/08/2024 8,510.00p 8,610.00p 8,460.00p 8,535.00p 128,795
06/08/2024 8,515.00p 8,530.00p 8,386.84p 8,405.00p 173,324
05/08/2024 8,395.00p 8,505.00p 8,270.00p 8,430.00p 414,493
02/08/2024 8,700.00p 8,755.00p 8,465.00p 8,520.00p 607,982
01/08/2024 9,055.00p 9,075.00p 8,815.00p 8,875.00p 157,937
31/07/2024 8,950.00p 9,065.00p 8,895.00p 9,060.00p 141,607
30/07/2024 8,665.00p 8,815.00p 8,620.00p 8,770.00p 99,000
29/07/2024 8,800.00p 8,835.00p 8,680.00p 8,685.00p 61,858
26/07/2024 8,615.00p 8,790.00p 8,615.00p 8,640.00p 603,488
25/07/2024 8,460.00p 8,650.00p 8,445.00p 8,640.00p 604,654
24/07/2024 8,510.00p 8,630.00p 8,475.00p 8,630.00p 114,991
23/07/2024 8,620.00p 8,725.00p 8,492.30p 8,610.00p 433,334
22/07/2024 8,535.00p 8,690.00p 8,475.92p 8,630.00p 531,720
19/07/2024 8,900.00p 8,900.00p 8,249.42p 8,450.00p 951,036
18/07/2024 8,980.00p 9,020.00p 8,890.00p 8,965.00p 267,673
17/07/2024 8,810.00p 9,015.00p 8,780.00p 8,945.00p 156,526
16/07/2024 8,850.00p 8,870.00p 8,800.00p 8,815.00p 190,516
15/07/2024 8,870.00p 9,005.00p 8,820.00p 8,850.00p 907,328
12/07/2024 8,765.00p 8,950.00p 8,675.00p 8,950.00p 174,350
11/07/2024 8,555.00p 8,725.00p 8,500.00p 8,705.00p 130,143
10/07/2024 8,595.00p 8,595.00p 8,470.00p 8,555.00p 327,708
09/07/2024 8,585.00p 8,590.00p 8,390.00p 8,445.00p 283,711
08/07/2024 8,470.00p 8,610.00p 8,470.00p 8,550.00p 132,510
05/07/2024 8,565.00p 8,665.00p 8,455.00p 8,580.00p 547,527
04/07/2024 8,590.00p 8,615.00p 8,435.00p 8,435.00p 72,842
03/07/2024 8,510.00p 8,595.00p 8,485.00p 8,585.00p 455,789
02/07/2024 8,330.00p 8,505.00p 8,251.52p 8,455.00p 112,088
01/07/2024 8,500.00p 8,625.00p 8,425.00p 8,450.00p 116,989
28/06/2024 8,605.00p 8,640.00p 8,455.00p 8,480.00p 121,186
27/06/2024 8,630.00p 8,695.00p 8,565.00p 8,565.00p 122,436
26/06/2024 8,665.00p 8,748.57p 8,595.00p 8,620.00p 590,405
25/06/2024 8,705.00p 8,785.00p 8,585.00p 8,595.00p 128,979
24/06/2024 8,635.00p 8,730.00p 8,565.00p 8,730.00p 115,592
21/06/2024 8,555.00p 8,645.00p 8,485.00p 8,610.00p 279,462
20/06/2024 8,410.00p 8,565.00p 8,398.90p 8,565.00p 142,720
19/06/2024 8,630.00p 8,655.82p 8,405.00p 8,405.00p 153,243
18/06/2024 8,550.00p 8,660.00p 8,525.00p 8,655.00p 235,104
17/06/2024 8,550.00p 8,635.00p 8,455.00p 8,495.00p 165,905
14/06/2024 8,670.00p 8,670.00p 8,452.00p 8,485.00p 157,938
13/06/2024 8,680.00p 8,715.00p 8,615.00p 8,675.00p 136,714
12/06/2024 8,660.00p 8,779.56p 8,565.00p 8,695.00p 189,887
11/06/2024 8,720.00p 8,765.00p 8,615.00p 8,615.00p 453,479
10/06/2024 8,720.00p 8,805.00p 8,670.00p 8,695.00p 97,838
07/06/2024 8,905.00p 8,905.00p 8,735.00p 8,815.00p 81,508
06/06/2024 8,870.00p 8,955.00p 8,836.90p 8,870.00p 77,575
05/06/2024 8,840.00p 8,865.00p 8,785.00p 8,840.00p 110,531
04/06/2024 8,865.00p 8,895.00p 8,805.00p 8,805.00p 105,598
03/06/2024 9,000.00p 9,050.00p 8,855.00p 8,855.00p 304,469
31/05/2024 9,050.00p 9,050.00p 8,880.00p 8,910.00p 553,083
30/05/2024 8,930.00p 9,098.58p 8,905.00p 9,050.00p 383,700
29/05/2024 9,020.00p 9,110.00p 8,950.00p 9,000.00p 608,318
28/05/2024 9,250.00p 9,270.00p 9,060.00p 9,060.00p 153,565
27/05/2024 9,015.00p 9,205.00p 8,970.00p 9,205.00p 123,755
24/05/2024 9,015.00p 9,205.00p 8,970.00p 9,205.00p 123,755
23/05/2024 9,175.00p 9,230.00p 9,105.00p 9,130.00p 86,624
22/05/2024 9,085.00p 9,225.00p 9,005.00p 9,180.00p 171,047
21/05/2024 9,280.00p 9,315.00p 9,140.00p 9,175.00p 114,714
20/05/2024 9,280.00p 9,365.00p 9,220.00p 9,350.00p 93,882
17/05/2024 9,520.00p 9,540.00p 9,160.00p 9,275.00p 123,407
16/05/2024 9,655.00p 9,670.00p 9,565.00p 9,580.00p 181,763
15/05/2024 9,535.00p 9,850.00p 9,185.00p 9,655.00p 250,456
14/05/2024 9,165.00p 9,275.00p 9,115.00p 9,260.00p 130,295
13/05/2024 9,265.00p 9,355.38p 9,145.00p 9,175.00p 111,033
10/05/2024 9,110.00p 9,395.00p 9,095.00p 9,350.00p 281,953
09/05/2024 9,165.00p 9,195.00p 9,030.00p 9,085.00p 506,860
08/05/2024 9,040.00p 9,192.26p 9,030.00p 9,155.00p 556,561
07/05/2024 8,815.00p 9,114.22p 8,765.00p 9,020.00p 151,910
06/05/2024 8,805.00p 8,965.00p 8,765.00p 8,785.00p 201,944
03/05/2024 8,805.00p 8,965.00p 8,765.00p 8,785.00p 201,944
02/05/2024 8,855.00p 8,915.00p 8,730.00p 8,755.00p 160,815
01/05/2024 8,880.00p 9,000.00p 8,830.00p 8,875.00p 299,629
30/04/2024 8,945.00p 8,981.97p 8,780.00p 8,845.00p 256,234
29/04/2024 9,015.00p 9,025.00p 8,918.00p 8,945.00p 168,932
26/04/2024 8,900.00p 8,985.00p 8,880.00p 8,980.00p 222,599
25/04/2024 9,020.00p 9,030.00p 8,830.00p 8,850.00p 137,745
24/04/2024 9,325.00p 9,365.00p 9,150.00p 9,150.00p 107,307
23/04/2024 9,280.00p 9,360.00p 9,190.00p 9,345.00p 130,866
22/04/2024 9,315.00p 9,350.00p 9,215.00p 9,215.00p 111,455
19/04/2024 9,100.00p 9,215.00p 9,045.00p 9,215.00p 127,294
18/04/2024 9,635.00p 9,635.00p 9,180.00p 9,180.00p 452,867
17/04/2024 9,275.00p 9,475.00p 9,275.00p 9,450.00p 87,895
16/04/2024 9,420.00p 9,479.96p 9,310.00p 9,455.00p 112,939
15/04/2024 9,470.00p 9,635.00p 9,435.00p 9,535.00p 95,426
12/04/2024 9,765.00p 9,810.00p 9,475.00p 9,505.00p 105,374
11/04/2024 9,655.00p 9,830.00p 9,650.00p 9,740.00p 152,599
10/04/2024 9,740.00p 9,820.00p 9,615.00p 9,685.00p 98,668
09/04/2024 9,600.00p 9,670.00p 9,540.00p 9,665.00p 333,172
08/04/2024 9,680.00p 9,720.00p 9,585.26p 9,615.00p 123,631
05/04/2024 9,630.00p 9,690.00p 9,575.00p 9,690.00p 108,996
04/04/2024 9,810.00p 9,825.00p 9,730.00p 9,780.00p 189,519
03/04/2024 9,775.00p 9,815.00p 9,700.00p 9,810.00p 410,394
02/04/2024 10,140.00p 10,140.00p 9,855.00p 9,875.00p 107,122
01/04/2024 10,100.00p 10,135.00p 9,990.00p 10,050.00p 151,622
29/03/2024 10,100.00p 10,135.00p 9,990.00p 10,050.00p 151,622
28/03/2024 10,100.00p 10,135.00p 9,990.00p 10,050.00p 151,622
27/03/2024 10,310.00p 10,340.00p 9,958.00p 10,100.00p 77,961
26/03/2024 10,135.00p 10,315.00p 10,065.00p 10,310.00p 535,014
25/03/2024 10,555.00p 10,595.00p 10,120.00p 10,120.00p 208,741
22/03/2024 10,685.00p 10,695.00p 10,575.00p 10,595.00p 83,858
21/03/2024 10,485.00p 10,640.00p 10,395.00p 10,595.00p 101,204
20/03/2024 10,205.00p 10,375.00p 10,160.00p 10,320.00p 197,647
19/03/2024 10,400.00p 10,400.00p 10,275.00p 10,355.00p 84,832

Market data

Select a section