Spirax Group Plc (OP: SPXSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 56.63 | 114 | -1.42(-2.45%) | |||
| May 30, 2024 | 58.05 | 156 | -0.35(-0.61%) | |||
| May 22, 2024 | 58.41 | 82 | -0.93(-1.57%) | |||
| May 17, 2024 | 59.34 | 74 | +2.30(+4.03%) | |||
| May 14, 2024 | 57.04 | 97 | -0.80(-1.39%) | |||
| May 13, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 326 | +0.64(+1.13%) |
| Apr 22, 2024 | 57.20 | 100 | -3.07(-5.09%) | |||
| Apr 15, 2024 | 60.27 | 78 | +1.04(+1.75%) | |||
| Apr 12, 2024 | 59.00 | 59.23 | 59.00 | 59.23 | 561 | -2.02(-3.29%) |
| Apr 08, 2024 | 61.25 | 155 | +0.27(+0.44%) | |||
| Apr 05, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 388 | -6.24(-9.28%) |
| Mar 22, 2024 | 67.22 | 182 | +1.08(+1.63%) | |||
| Mar 19, 2024 | 66.14 | 34 | -2.33(-3.40%) | |||
| Mar 14, 2024 | 68.47 | 74 | -0.60(-0.87%) | |||
| Mar 11, 2024 | 69.07 | 178 | -0.30(-0.43%) | |||
| Mar 07, 2024 | 69.37 | 104 | +3.29(+4.97%) | |||
| Mar 06, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 490 | +0.67(+1.02%) |
| Mar 04, 2024 | 65.42 | 268 | +0.09(+0.13%) | |||
| Mar 01, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 1,366 | -0.35(-0.53%) |
| Feb 29, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 387 | +0.25(+0.37%) |
| Feb 28, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 610 | -0.95(-1.44%) |
| Feb 26, 2024 | 66.39 | 68 | -0.42(-0.63%) | |||
| Feb 23, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 265 | +0.81(+1.23%) |
| Feb 20, 2024 | 66.00 | 115 | -0.48(-0.72%) | |||
| Feb 16, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 389 | +2.20(+3.42%) |
| Feb 14, 2024 | 64.28 | 141 | -0.23(-0.36%) | |||
| Feb 12, 2024 | 64.51 | 94 | -0.03(-0.05%) | |||
| Feb 09, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 252 | +1.05(+1.65%) |
| Feb 07, 2024 | 63.49 | 184 | +0.35(+0.56%) | |||
| Feb 02, 2024 | 63.14 | 103 | -2.35(-3.59%) | |||
| Feb 01, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 222 | +1.50(+2.34%) |
| Jan 31, 2024 | 64.19 | 64.19 | 63.99 | 63.99 | 660 | -0.22(-0.35%) |
| Jan 30, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 311 | +0.09(+0.15%) |
| Jan 29, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 531 | +0.12(+0.20%) |
| Jan 26, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 228 | +2.10(+3.39%) |
| Jan 17, 2024 | 61.90 | 167 | -1.26(-1.99%) | |||
| Jan 16, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 582 | -0.83(-1.30%) |
| Jan 12, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 440 | +1.54(+2.47%) |
| Jan 11, 2024 | 63.59 | 63.59 | 62.33 | 62.45 | 1,856 | -1.84(-2.86%) |
| Jan 08, 2024 | 64.29 | 81 | +1.00(+1.58%) | |||
| Jan 04, 2024 | 63.29 | 226 | -4.90(-7.19%) | |||
| Dec 29, 2023 | 68.19 | 89 | +1.19(+1.78%) | |||
| Dec 27, 2023 | 67.00 | 94 | +0.78(+1.18%) | |||
| Dec 26, 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 329 | +0.35(+0.53%) |
| Dec 15, 2023 | 65.87 | 250 | +1.27(+1.96%) | |||
| Dec 14, 2023 | 64.60 | 65.09 | 64.60 | 64.60 | 681 | +4.45(+7.40%) |
| Dec 13, 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 208 | -0.80(-1.31%) |
| Dec 12, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 369 | +0.75(+1.25%) |
| Dec 11, 2023 | 60.08 | 61.02 | 60.08 | 60.20 | 2,096 | -0.29(-0.48%) |
| Dec 08, 2023 | 60.46 | 60.49 | 60.46 | 60.49 | 1,328 | +0.53(+0.88%) |
| Dec 07, 2023 | 59.74 | 59.96 | 59.74 | 59.96 | 1,476 | +0.91(+1.54%) |
| Dec 04, 2023 | 59.05 | 174 | -0.58(-0.98%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
