Spectris

(SXS)
Sector: Electronic & Electrical Equipment
2,510.00p
-12.00p -0.48
Last updated: 12:26:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,496.00p 2,532.00p 2,478.00p 2,476.00p 136,971
21/11/2024 2,478.00p 2,486.00p 2,446.85p 2,476.00p 318,834
20/11/2024 2,502.00p 2,552.00p 2,470.00p 2,470.00p 183,808
19/11/2024 2,556.00p 2,576.00p 2,534.00p 2,536.00p 268,485
18/11/2024 2,522.00p 2,574.00p 2,522.00p 2,552.00p 281,935
15/11/2024 2,498.00p 2,572.00p 2,490.00p 2,538.00p 228,310
14/11/2024 2,492.00p 2,552.00p 2,466.00p 2,538.00p 170,199
13/11/2024 2,578.00p 2,584.19p 2,478.00p 2,580.00p 457,580
12/11/2024 2,600.00p 2,626.00p 2,566.28p 2,580.00p 624,209
11/11/2024 2,596.00p 2,640.00p 2,590.00p 2,636.00p 297,903
08/11/2024 2,600.00p 2,616.00p 2,576.00p 2,586.00p 316,411
07/11/2024 2,566.00p 2,606.00p 2,548.00p 2,592.00p 264,496
06/11/2024 2,500.00p 2,566.97p 2,488.00p 2,556.00p 292,963
05/11/2024 2,506.00p 2,516.00p 2,456.00p 2,456.00p 261,570
04/11/2024 2,502.00p 2,536.00p 2,494.00p 2,506.00p 192,834
01/11/2024 2,518.00p 2,546.00p 2,482.00p 2,514.00p 342,861
31/10/2024 2,370.00p 2,538.00p 2,370.00p 2,516.00p 526,645
30/10/2024 2,640.00p 2,640.00p 2,554.00p 2,578.00p 338,232
29/10/2024 2,624.00p 2,626.00p 2,564.00p 2,578.00p 147,243
28/10/2024 2,560.00p 2,626.00p 2,552.00p 2,624.00p 247,879
25/10/2024 2,526.00p 2,568.00p 2,520.00p 2,558.00p 216,347
24/10/2024 2,510.00p 2,562.00p 2,506.00p 2,528.00p 90,593
23/10/2024 2,530.00p 2,550.00p 2,514.00p 2,528.00p 207,914
22/10/2024 2,512.00p 2,540.00p 2,502.00p 2,540.00p 184,145
21/10/2024 2,606.00p 2,606.00p 2,512.00p 2,530.00p 852,564
18/10/2024 2,514.00p 2,574.00p 2,510.00p 2,552.00p 445,216
17/10/2024 2,534.00p 2,548.00p 2,486.00p 2,538.00p 234,827
16/10/2024 2,494.00p 2,518.00p 2,488.00p 2,500.00p 373,149
15/10/2024 2,498.00p 2,548.00p 2,496.00p 2,506.00p 351,044
14/10/2024 2,520.00p 2,528.00p 2,500.00p 2,526.00p 324,364
11/10/2024 2,512.00p 2,542.00p 2,502.00p 2,512.00p 105,356
10/10/2024 2,546.00p 2,560.00p 2,502.00p 2,514.00p 168,668
09/10/2024 2,542.00p 2,550.00p 2,514.00p 2,546.00p 414,620
08/10/2024 2,564.00p 2,576.00p 2,496.00p 2,506.00p 382,267
07/10/2024 2,636.00p 2,638.00p 2,562.00p 2,568.00p 926,986
04/10/2024 2,622.00p 2,631.20p 2,564.00p 2,606.00p 568,049
03/10/2024 2,682.00p 2,710.00p 2,608.00p 2,608.00p 264,184
02/10/2024 2,754.00p 2,754.00p 2,686.00p 2,718.00p 478,240
01/10/2024 2,724.00p 2,758.00p 2,690.00p 2,690.00p 203,039
30/09/2024 2,770.00p 2,794.00p 2,716.00p 2,728.00p 305,438
27/09/2024 2,764.00p 2,804.00p 2,722.00p 2,800.00p 188,854
26/09/2024 2,744.00p 2,790.00p 2,686.00p 2,744.00p 234,415
25/09/2024 2,670.00p 2,734.00p 2,664.00p 2,720.00p 336,386
24/09/2024 2,774.00p 2,774.00p 2,690.00p 2,690.00p 283,097
23/09/2024 2,696.00p 2,726.00p 2,664.00p 2,710.00p 340,995
20/09/2024 2,730.00p 2,788.00p 2,678.00p 2,678.00p 562,278
19/09/2024 2,698.00p 2,736.00p 2,682.00p 2,676.00p 159,509
18/09/2024 2,756.00p 2,780.00p 2,640.00p 2,676.00p 493,779
17/09/2024 2,766.00p 2,872.00p 2,766.00p 2,806.00p 599,277
16/09/2024 2,830.00p 2,866.00p 2,794.00p 2,828.00p 228,655
13/09/2024 2,820.00p 2,903.94p 2,812.00p 2,806.00p 204,491
12/09/2024 2,846.00p 2,858.00p 2,794.00p 2,822.00p 333,431
11/09/2024 2,818.00p 2,888.00p 2,806.00p 2,858.00p 275,925
10/09/2024 2,810.00p 2,866.00p 2,804.00p 2,858.00p 296,601
09/09/2024 2,762.00p 2,830.00p 2,754.00p 2,830.00p 289,718
06/09/2024 2,834.00p 2,882.00p 2,740.00p 2,750.00p 438,452
05/09/2024 2,900.00p 2,906.00p 2,820.00p 2,826.00p 438,307
04/09/2024 2,868.00p 2,900.00p 2,818.00p 2,864.00p 278,155
03/09/2024 2,892.00p 3,002.00p 2,892.00p 2,906.00p 171,155
02/09/2024 2,982.00p 3,000.00p 2,944.00p 2,964.00p 118,030
30/08/2024 2,954.00p 3,018.00p 2,882.00p 2,976.00p 279,871
29/08/2024 2,942.00p 2,980.00p 2,932.00p 2,950.00p 176,541
28/08/2024 2,922.00p 2,984.00p 2,914.00p 2,942.00p 115,993
27/08/2024 2,930.00p 2,974.00p 2,896.00p 2,928.00p 520,353
26/08/2024 2,912.00p 2,952.00p 2,912.00p 2,916.00p 162,870
23/08/2024 2,912.00p 2,952.00p 2,912.00p 2,916.00p 162,870
22/08/2024 2,912.00p 2,952.00p 2,912.00p 2,916.00p 162,870
21/08/2024 2,874.00p 2,948.00p 2,874.00p 2,946.00p 191,833
20/08/2024 2,968.00p 3,002.00p 2,916.00p 2,916.00p 168,749
19/08/2024 2,912.00p 2,960.00p 2,900.00p 2,916.00p 37,833
16/08/2024 2,942.00p 2,972.00p 2,888.00p 2,916.00p 175,687
15/08/2024 2,918.00p 2,944.00p 2,894.00p 2,942.00p 198,199
14/08/2024 2,902.00p 2,926.00p 2,890.49p 2,908.00p 193,806
13/08/2024 2,924.00p 2,926.00p 2,874.00p 2,884.00p 174,095
12/08/2024 2,886.00p 2,908.00p 2,874.00p 2,908.00p 177,437
09/08/2024 2,882.00p 2,922.00p 2,874.00p 2,874.00p 166,619
08/08/2024 2,900.00p 2,904.00p 2,856.00p 2,886.00p 151,754
07/08/2024 2,930.00p 2,952.00p 2,900.00p 2,914.00p 172,276
06/08/2024 2,850.00p 2,904.80p 2,850.00p 2,890.00p 259,695
05/08/2024 2,844.00p 2,882.00p 2,794.00p 2,856.00p 179,891
02/08/2024 2,994.00p 2,994.00p 2,882.00p 2,882.00p 496,467
01/08/2024 3,046.00p 3,078.00p 2,950.00p 2,966.00p 238,997
31/07/2024 2,974.00p 3,072.00p 2,866.00p 3,038.00p 275,667
30/07/2024 2,804.00p 2,992.00p 2,804.00p 2,954.00p 268,679
29/07/2024 3,062.00p 3,104.00p 3,002.00p 3,002.00p 228,608
26/07/2024 3,106.00p 3,110.00p 3,056.00p 3,048.00p 131,189
25/07/2024 3,076.00p 3,084.00p 3,042.00p 3,048.00p 99,817
24/07/2024 3,146.00p 3,146.00p 3,072.00p 3,098.00p 265,427
23/07/2024 3,098.00p 3,136.00p 3,070.00p 3,098.00p 94,414
22/07/2024 3,076.00p 3,120.00p 3,072.46p 3,110.00p 139,195
19/07/2024 3,062.00p 3,120.00p 3,062.00p 3,076.00p 177,943
18/07/2024 3,126.00p 3,156.00p 3,102.00p 3,102.00p 175,887
17/07/2024 3,102.00p 3,122.00p 3,096.00p 3,100.00p 155,237
16/07/2024 3,008.00p 3,124.00p 3,008.00p 3,118.00p 191,983
15/07/2024 3,004.00p 3,076.00p 3,004.00p 3,038.00p 151,181
12/07/2024 3,046.00p 3,080.00p 3,028.00p 3,054.00p 152,618
11/07/2024 2,984.00p 3,064.00p 2,968.00p 3,064.00p 375,422
10/07/2024 2,932.00p 2,992.00p 2,920.00p 2,992.00p 254,969
09/07/2024 2,848.00p 2,892.00p 2,848.00p 2,892.00p 168,499
08/07/2024 2,898.00p 2,988.00p 2,864.00p 2,864.00p 267,875
05/07/2024 2,848.00p 2,974.00p 2,848.00p 2,930.00p 306,681
04/07/2024 2,860.00p 2,989.39p 2,860.00p 2,900.00p 157,975
03/07/2024 2,842.00p 2,855.34p 2,812.00p 2,850.00p 213,014
02/07/2024 2,760.00p 2,832.00p 2,760.00p 2,820.00p 188,540
01/07/2024 2,778.00p 2,834.00p 2,778.00p 2,820.00p 208,455
28/06/2024 2,820.00p 2,836.00p 2,756.00p 2,780.00p 344,746
27/06/2024 2,788.00p 2,828.00p 2,762.00p 2,762.00p 950,080
26/06/2024 2,792.00p 2,808.00p 2,728.00p 2,768.00p 747,654
25/06/2024 2,852.00p 2,866.00p 2,780.00p 2,790.00p 166,408
24/06/2024 2,910.00p 2,914.64p 2,846.00p 2,858.00p 242,744
21/06/2024 2,912.00p 2,932.00p 2,875.36p 2,902.00p 996,459
20/06/2024 3,018.00p 3,022.30p 2,902.00p 2,912.00p 574,740
19/06/2024 2,754.00p 3,042.00p 2,750.00p 3,026.00p 571,892
18/06/2024 3,142.00p 3,220.70p 3,128.00p 3,208.00p 187,722
17/06/2024 3,154.00p 3,197.78p 3,124.00p 3,160.00p 132,089
14/06/2024 3,148.00p 3,192.00p 3,124.00p 3,126.00p 74,329
13/06/2024 3,214.00p 3,266.00p 3,182.00p 3,182.00p 158,050
12/06/2024 3,226.00p 3,328.00p 3,226.00p 3,268.00p 146,911
11/06/2024 3,284.00p 3,290.00p 3,214.00p 3,220.00p 134,628
10/06/2024 3,222.00p 3,284.00p 3,222.00p 3,282.00p 112,843
07/06/2024 3,284.00p 3,306.00p 3,258.00p 3,292.00p 125,439
06/06/2024 3,280.00p 3,322.00p 3,200.00p 3,272.00p 96,676
05/06/2024 3,262.00p 3,270.00p 3,198.00p 3,270.00p 154,572
04/06/2024 3,260.00p 3,294.00p 3,242.00p 3,252.00p 136,016
03/06/2024 3,292.00p 3,302.00p 3,254.00p 3,280.00p 188,093
31/05/2024 3,182.00p 3,270.00p 3,182.00p 3,270.00p 348,959
30/05/2024 3,146.00p 3,266.00p 3,144.00p 3,240.00p 171,656
29/05/2024 3,254.00p 3,254.00p 3,152.00p 3,152.00p 150,572
28/05/2024 3,292.00p 3,318.00p 3,256.00p 3,256.00p 316,287
27/05/2024 3,236.00p 3,298.00p 3,230.00p 3,298.00p 157,467