Spirax Group Plc (OP: SPXSY )
54.85
-1.78
(-3.14%)
Streaming Delayed Price
Updated: 11:28 AM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2023 | 70.78 | 161 | -2.57(-3.50%) | |||
| Feb 13, 2023 | 73.35 | 59 | +0.51(+0.70%) | |||
| Feb 08, 2023 | 72.84 | 65 | -1.40(-1.88%) | |||
| Feb 02, 2023 | 74.24 | 138 | +3.25(+4.58%) | |||
| Jan 31, 2023 | 70.99 | 80 | -0.63(-0.88%) | |||
| Jan 30, 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 808 | -0.18(-0.25%) |
| Jan 27, 2023 | 71.81 | 71.81 | 71.80 | 71.80 | 305 | +0.53(+0.74%) |
| Jan 26, 2023 | 71.28 | 71.64 | 71.27 | 71.27 | 1,326 | -0.29(-0.41%) |
| Jan 25, 2023 | 71.30 | 71.56 | 71.30 | 71.56 | 461 | -1.07(-1.48%) |
| Jan 24, 2023 | 72.63 | 72.63 | 72.63 | 72.63 | 319 | +0.49(+0.67%) |
| Jan 23, 2023 | 72.22 | 72.22 | 72.14 | 72.14 | 799 | +0.60(+0.84%) |
| Jan 20, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 188 | +0.23(+0.32%) |
| Jan 19, 2023 | 71.31 | 71.31 | 71.31 | 71.31 | 157 | -1.16(-1.60%) |
| Jan 17, 2023 | 72.47 | 352 | +4.73(+6.99%) | |||
| Jan 09, 2023 | 67.74 | 105 | +3.10(+4.80%) | |||
| Jan 03, 2023 | 64.64 | 219 | +0.09(+0.14%) | |||
| Dec 29, 2022 | 64.55 | 323 | +0.51(+0.80%) | |||
| Dec 27, 2022 | 64.04 | 286 | -0.31(-0.48%) | |||
| Dec 23, 2022 | 68.99 | 68.99 | 64.35 | 64.35 | 1,133 | -3.19(-4.72%) |
| Dec 22, 2022 | 64.25 | 67.54 | 64.25 | 67.54 | 555 | +2.41(+3.70%) |
| Dec 20, 2022 | 65.13 | 249 | +0.84(+1.31%) | |||
| Dec 19, 2022 | 64.29 | 64.29 | 64.29 | 64.29 | 386 | -4.92(-7.12%) |
| Dec 15, 2022 | 69.22 | 326 | +0.12(+0.17%) | |||
| Dec 14, 2022 | 69.10 | 69.10 | 69.10 | 69.10 | 389 | +1.08(+1.59%) |
| Dec 12, 2022 | 68.02 | 211 | +2.80(+4.29%) | |||
| Dec 07, 2022 | 65.22 | 151 | -3.54(-5.15%) | |||
| Dec 06, 2022 | 68.76 | 68.76 | 68.76 | 68.76 | 540 | -0.28(-0.41%) |
| Dec 01, 2022 | 69.04 | 93 | +3.50(+5.34%) | |||
| Nov 29, 2022 | 65.54 | 170 | -1.62(-2.41%) | |||
| Nov 28, 2022 | 69.48 | 69.70 | 67.16 | 67.16 | 649 | -3.38(-4.78%) |
| Nov 23, 2022 | 70.53 | 151 | +6.44(+10.06%) | |||
| Nov 18, 2022 | 64.09 | 227 | +1.77(+2.84%) | |||
| Nov 17, 2022 | 67.00 | 67.00 | 62.32 | 62.32 | 539 | -3.00(-4.59%) |
| Nov 16, 2022 | 70.19 | 70.19 | 65.32 | 65.32 | 528 | -10.25(-13.56%) |
| Nov 14, 2022 | 75.57 | 70 | +10.22(+15.64%) | |||
| Nov 10, 2022 | 65.35 | 3,546 | +5.14(+8.54%) | |||
| Nov 07, 2022 | 60.21 | 109 | +0.59(+0.99%) | |||
| Nov 03, 2022 | 59.62 | 172 | -2.38(-3.84%) | |||
| Oct 31, 2022 | 62.00 | 146 | -3.86(-5.87%) | |||
| Oct 27, 2022 | 65.86 | 250 | +4.00(+6.47%) | |||
| Oct 25, 2022 | 61.86 | 34 | +1.42(+2.35%) | |||
| Oct 21, 2022 | 60.44 | 160 | +0.80(+1.35%) | |||
| Oct 20, 2022 | 59.63 | 59.63 | 57.27 | 59.63 | 1,968 | -2.37(-3.81%) |
| Oct 19, 2022 | 62.00 | 62.00 | 62.00 | 62.00 | 270 | -0.79(-1.26%) |
| Oct 18, 2022 | 62.79 | 62.79 | 62.79 | 62.79 | 475 | +2.52(+4.18%) |
| Oct 17, 2022 | 60.27 | 60.27 | 60.27 | 60.27 | 448 | -1.38(-2.24%) |
| Oct 12, 2022 | 61.65 | 292 | +1.10(+1.82%) | |||
| Oct 11, 2022 | 60.55 | 60.55 | 60.55 | 60.55 | 628 | -0.34(-0.55%) |
| Oct 06, 2022 | 60.88 | 213 | -0.68(-1.10%) | |||
| Oct 05, 2022 | 61.56 | 61.56 | 61.56 | 61.56 | 1,006 | +2.13(+3.58%) |
| Oct 03, 2022 | 59.44 | 202 | +1.59(+2.76%) | |||
| Sep 29, 2022 | 57.84 | 115 | +2.51(+4.54%) | |||
| Sep 27, 2022 | 55.33 | 128 | -0.02(-0.05%) | |||
| Sep 26, 2022 | 54.16 | 55.35 | 54.16 | 55.35 | 706 | -1.99(-3.47%) |
| Sep 22, 2022 | 57.34 | 223 | +0.34(+0.61%) | |||
| Sep 20, 2022 | 57.00 | 249 | +3.34(+6.22%) | |||
| Sep 19, 2022 | 53.74 | 54.85 | 53.66 | 53.66 | 1,596 | -4.83(-8.26%) |
| Sep 16, 2022 | 58.49 | 58.49 | 58.49 | 58.49 | 284 | -3.83(-6.15%) |
| Sep 14, 2022 | 62.32 | 342 | -1.07(-1.69%) | |||
| Sep 12, 2022 | 63.39 | 138 | +2.15(+3.51%) | |||
| Sep 09, 2022 | 61.24 | 61.24 | 61.24 | 61.24 | 1,448 | +0.04(+0.06%) |
| Sep 06, 2022 | 61.20 | 232 | +0.86(+1.43%) | |||
| Aug 31, 2022 | 60.34 | 124 | -1.74(-2.81%) | |||
| Aug 29, 2022 | 62.09 | 66 | -6.45(-9.42%) | |||
| Aug 25, 2022 | 68.54 | 89 | -2.55(-3.59%) | |||
| Aug 15, 2022 | 71.09 | 131 | -0.49(-0.69%) | |||
| Aug 12, 2022 | 71.58 | 71.58 | 71.58 | 71.58 | 213 | -3.92(-5.19%) |
| Aug 11, 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 272 | +6.77(+9.85%) |
| Aug 08, 2022 | 68.73 | 118 | -1.63(-2.32%) | |||
| Aug 05, 2022 | 70.36 | 70.36 | 70.36 | 70.36 | 328 | -3.00(-4.10%) |
| Aug 04, 2022 | 73.36 | 73.36 | 73.36 | 73.36 | 262 | +7.93(+12.13%) |
| Jul 27, 2022 | 65.43 | 45 | -3.57(-5.17%) | |||
| Jul 26, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 122 | +0.10(+0.15%) |
| Jul 21, 2022 | 68.90 | 172 | +4.11(+6.34%) | |||
| Jul 15, 2022 | 64.80 | 68 | +3.44(+5.61%) | |||
| Jul 11, 2022 | 61.35 | 183 | -7.81(-11.29%) | |||
| Jul 08, 2022 | 66.66 | 69.16 | 66.66 | 69.16 | 442 | +3.77(+5.77%) |
| Jul 05, 2022 | 65.39 | 9,217 | +4.95(+8.20%) | |||
| Jul 01, 2022 | 60.44 | 60.44 | 60.44 | 60.44 | 6,307 | -2.66(-4.21%) |
| Jun 30, 2022 | 61.68 | 63.09 | 58.33 | 63.09 | 15,656 | +0.70(+1.12%) |
| Jun 28, 2022 | 62.39 | 2,445 | +0.28(+0.45%) | |||
| Jun 27, 2022 | 62.11 | 62.11 | 62.11 | 62.11 | 2,745 | +8.38(+15.60%) |
| Jun 16, 2022 | 53.73 | 1,820 | -4.24(-7.31%) | |||
| Jun 14, 2022 | 57.97 | 166 | -2.28(-3.78%) | |||
| Jun 13, 2022 | 63.50 | 63.50 | 60.25 | 60.25 | 927 | -4.33(-6.70%) |
| Jun 09, 2022 | 64.58 | 216 | -2.38(-3.56%) | |||
| Jun 02, 2022 | 66.96 | 152 | -4.98(-6.92%) | |||
| May 31, 2022 | 71.94 | 186 | +7.94(+12.41%) | |||
| May 26, 2022 | 64.00 | 110 | +1.07(+1.70%) | |||
| May 19, 2022 | 62.93 | 129 | -3.24(-4.90%) | |||
| May 18, 2022 | 66.17 | 66.17 | 66.17 | 66.17 | 213 | +2.17(+3.40%) |
| May 13, 2022 | 64.00 | 113 | +0.00(+0.00%) | |||
| May 12, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 317 | -6.00(-8.57%) |
| May 11, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 622 | -0.56(-0.79%) |
| May 10, 2022 | 70.56 | 70.56 | 70.56 | 70.56 | 281 | +3.20(+4.75%) |
| May 09, 2022 | 67.36 | 67.36 | 67.36 | 67.36 | 350 | -4.65(-6.46%) |
| May 06, 2022 | 72.01 | 72.01 | 72.01 | 72.01 | 208 | -5.58(-7.19%) |
| Apr 28, 2022 | 77.59 | 96 | +4.09(+5.56%) | |||
| Apr 27, 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 507 | -5.12(-6.51%) |
| Apr 25, 2022 | 78.62 | 148 | -5.19(-6.19%) | |||
| Apr 07, 2022 | 83.81 | 99 | -3.99(-4.54%) | |||
| Apr 01, 2022 | 87.80 | 33 | +7.06(+8.74%) | |||
| Mar 14, 2022 | 80.74 | 157 | +5.74(+7.65%) | |||
| Mar 11, 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 185 | -4.12(-5.21%) |
| Mar 10, 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 224 | +4.82(+6.49%) |
| Mar 08, 2022 | 74.30 | 201 | +0.94(+1.29%) | |||
| Mar 07, 2022 | 73.36 | 73.36 | 73.36 | 73.36 | 285 | -0.73(-0.99%) |
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.
