Spirax-Sarco Engineering
(SPX)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
22/11/2024
|
6,570.00p
|
6,790.00p
|
6,570.00p
|
6,510.00p
|
168,043
|
|
21/11/2024
|
6,465.00p
|
6,530.00p
|
6,400.00p
|
6,510.00p
|
442,237
|
|
20/11/2024
|
6,560.00p
|
6,585.00p
|
6,460.00p
|
6,465.00p
|
224,525
|
|
19/11/2024
|
6,585.00p
|
6,620.00p
|
6,470.00p
|
6,540.00p
|
113,308
|
|
18/11/2024
|
6,575.00p
|
6,635.00p
|
6,492.78p
|
6,550.00p
|
154,311
|
|
15/11/2024
|
6,715.00p
|
6,720.00p
|
6,590.00p
|
6,670.00p
|
258,339
|
|
14/11/2024
|
6,560.00p
|
6,795.00p
|
6,515.00p
|
6,670.00p
|
341,885
|
|
13/11/2024
|
6,500.00p
|
6,525.00p
|
6,350.00p
|
6,530.00p
|
146,422
|
|
12/11/2024
|
6,495.00p
|
6,565.00p
|
6,460.00p
|
6,530.00p
|
353,239
|
|
11/11/2024
|
6,535.00p
|
6,650.00p
|
6,535.00p
|
6,550.00p
|
179,636
|
|
08/11/2024
|
6,620.00p
|
6,655.00p
|
6,470.00p
|
6,525.00p
|
132,362
|
|
07/11/2024
|
6,520.00p
|
6,650.00p
|
6,465.00p
|
6,570.00p
|
264,576
|
|
06/11/2024
|
6,550.00p
|
6,660.00p
|
6,375.00p
|
6,375.00p
|
276,093
|
|
05/11/2024
|
6,555.00p
|
6,565.00p
|
6,420.00p
|
6,510.00p
|
115,249
|
|
04/11/2024
|
6,545.00p
|
6,630.00p
|
6,528.89p
|
6,550.00p
|
65,832
|
|
01/11/2024
|
6,500.00p
|
6,600.00p
|
6,445.00p
|
6,565.00p
|
151,474
|
|
31/10/2024
|
6,450.00p
|
6,545.00p
|
6,420.00p
|
6,455.00p
|
138,166
|
|
30/10/2024
|
6,665.00p
|
6,715.00p
|
6,535.00p
|
6,705.00p
|
131,259
|
|
29/10/2024
|
6,805.00p
|
6,805.00p
|
6,680.00p
|
6,705.00p
|
208,374
|
|
28/10/2024
|
6,790.00p
|
6,825.00p
|
6,737.99p
|
6,785.00p
|
118,777
|
|
25/10/2024
|
6,710.00p
|
6,790.00p
|
6,690.00p
|
6,770.00p
|
175,493
|
|
24/10/2024
|
6,800.00p
|
6,845.00p
|
6,675.00p
|
6,770.00p
|
51,948
|
|
23/10/2024
|
6,705.00p
|
6,810.00p
|
6,705.00p
|
6,770.00p
|
149,172
|
|
22/10/2024
|
6,665.00p
|
6,805.00p
|
6,665.00p
|
6,755.00p
|
306,181
|
|
21/10/2024
|
6,820.00p
|
6,885.00p
|
6,670.00p
|
6,680.00p
|
106,370
|
|
18/10/2024
|
6,790.00p
|
6,878.90p
|
6,780.00p
|
6,810.00p
|
128,614
|
|
17/10/2024
|
6,785.00p
|
7,095.00p
|
6,705.00p
|
6,800.00p
|
225,635
|
|
16/10/2024
|
6,730.00p
|
6,770.00p
|
6,648.24p
|
6,715.00p
|
210,388
|
|
15/10/2024
|
7,070.00p
|
7,070.00p
|
6,665.00p
|
6,665.00p
|
236,685
|
|
14/10/2024
|
6,870.00p
|
6,975.00p
|
6,860.88p
|
6,925.00p
|
197,799
|
|
11/10/2024
|
6,940.00p
|
6,985.00p
|
6,855.00p
|
6,855.00p
|
158,224
|
|
10/10/2024
|
6,940.00p
|
7,000.00p
|
6,855.00p
|
6,910.00p
|
169,057
|
|
09/10/2024
|
6,995.00p
|
7,065.00p
|
6,985.00p
|
6,990.00p
|
376,718
|
|
08/10/2024
|
7,040.00p
|
7,073.27p
|
6,930.00p
|
6,945.00p
|
111,520
|
|
07/10/2024
|
7,215.00p
|
7,215.00p
|
7,040.00p
|
7,110.00p
|
96,534
|
|
04/10/2024
|
7,340.00p
|
7,405.00p
|
7,120.00p
|
7,120.00p
|
179,563
|
|
03/10/2024
|
7,520.00p
|
7,540.00p
|
7,345.00p
|
7,370.00p
|
113,233
|
|
02/10/2024
|
7,460.00p
|
7,535.00p
|
7,390.00p
|
7,535.00p
|
123,121
|
|
01/10/2024
|
7,535.00p
|
7,600.00p
|
7,410.00p
|
7,460.00p
|
153,126
|
|
30/09/2024
|
7,600.00p
|
7,700.00p
|
7,511.58p
|
7,515.00p
|
120,988
|
|
27/09/2024
|
7,650.00p
|
7,660.00p
|
7,535.00p
|
7,645.00p
|
149,368
|
|
26/09/2024
|
7,355.00p
|
7,560.00p
|
7,345.00p
|
7,490.00p
|
168,181
|
|
25/09/2024
|
7,110.00p
|
7,255.00p
|
7,075.00p
|
7,210.00p
|
115,012
|
|
24/09/2024
|
7,330.00p
|
7,345.00p
|
7,125.00p
|
7,180.00p
|
98,248
|
|
23/09/2024
|
7,100.00p
|
7,205.00p
|
7,100.00p
|
7,170.00p
|
67,103
|
|
20/09/2024
|
7,425.00p
|
7,510.00p
|
7,160.00p
|
7,160.00p
|
279,170
|
|
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
|