3,307.00p+32.00 (+0.98%)28 Mar 2024, 18:45
Spectris PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 3230.00p | 3275.00p | 3230.00p | 3275.00p | 300,552 |
Mar 26, 2024 | 3221.00p | 3278.00p | 3214.00p | 3278.00p | 332,156 |
Mar 25, 2024 | 3288.00p | 3296.00p | 3251.00p | 3252.00p | 216,918 |
Mar 22, 2024 | 3254.00p | 3342.00p | 3254.00p | 3306.00p | 253,283 |
Mar 21, 2024 | 3304.00p | 3339.00p | 3282.00p | 3329.00p | 590,677 |
Mar 20, 2024 | 3348.00p | 3348.00p | 3276.00p | 3276.00p | 235,592 |
Mar 19, 2024 | 3247.00p | 3327.00p | 3247.00p | 3302.00p | 196,570 |
Mar 18, 2024 | 3338.00p | 3338.00p | 3294.00p | 3320.00p | 204,499 |
Mar 15, 2024 | 3376.00p | 3385.00p | 3298.00p | 3321.00p | 1,230,437 |
Mar 14, 2024 | 3408.00p | 3408.00p | 3302.00p | 3309.00p | 300,133 |
Mar 13, 2024 | 3330.00p | 3354.50p | 3315.00p | 3331.00p | 791,703 |
Mar 12, 2024 | 3348.00p | 3361.00p | 3304.00p | 3326.00p | 502,179 |
Mar 11, 2024 | 3305.00p | 3365.00p | 3296.00p | 3316.00p | 277,695 |
Mar 8, 2024 | 3356.00p | 3394.00p | 3338.00p | 3363.00p | 442,358 |
Mar 7, 2024 | 3365.00p | 3365.00p | 3313.00p | 3359.00p | 522,083 |
Mar 6, 2024 | 3312.00p | 3374.00p | 3312.00p | 3357.00p | 242,713 |
Mar 5, 2024 | 3306.00p | 3417.00p | 3306.00p | 3323.00p | 308,638 |
Mar 4, 2024 | 3357.00p | 3383.00p | 3334.00p | 3381.00p | 312,140 |
Mar 1, 2024 | 3509.00p | 3516.00p | 3359.00p | 3363.00p | 463,223 |
Feb 29, 2024 | 3535.00p | 3611.45p | 3462.00p | 3505.00p | 844,906 |
Feb 28, 2024 | 3688.00p | 3688.00p | 3574.79p | 3608.00p | 303,360 |
Feb 27, 2024 | 3679.00p | 3681.00p | 3622.00p | 3659.00p | 205,428 |
Feb 26, 2024 | 3730.00p | 3730.00p | 3630.00p | 3660.00p | 555,564 |
Feb 23, 2024 | 3581.00p | 3698.00p | 3581.00p | 3696.00p | 521,477 |
Feb 22, 2024 | 3602.00p | 3686.00p | 3602.00p | 3660.00p | 383,805 |
Feb 21, 2024 | 3673.00p | 3694.00p | 3627.00p | 3656.00p | 175,121 |
Feb 20, 2024 | 3709.00p | 3725.00p | 3664.00p | 3695.00p | 160,955 |
Feb 19, 2024 | 3671.00p | 3707.00p | 3657.00p | 3707.00p | 189,029 |
Feb 16, 2024 | 3611.00p | 3682.00p | 3558.00p | 3682.00p | 318,042 |
Feb 15, 2024 | 3611.00p | 3624.00p | 3595.00p | 3604.00p | 191,638 |
Feb 14, 2024 | 3515.00p | 3595.00p | 3515.00p | 3587.00p | 183,211 |
Feb 13, 2024 | 3518.00p | 3567.00p | 3471.00p | 3523.00p | 194,148 |
Feb 12, 2024 | 3646.00p | 3665.00p | 3585.00p | 3585.00p | 141,534 |
Feb 9, 2024 | 3516.00p | 3590.00p | 3516.00p | 3584.00p | 241,943 |
Feb 8, 2024 | 3629.00p | 3637.00p | 3582.00p | 3582.00p | 301,886 |
Feb 7, 2024 | 3636.00p | 3650.00p | 3615.00p | 3615.00p | 374,607 |
Feb 6, 2024 | 3630.00p | 3669.00p | 3623.00p | 3649.00p | 194,729 |
Feb 5, 2024 | 3673.00p | 3691.00p | 3632.00p | 3649.00p | 262,066 |
Feb 2, 2024 | 3803.00p | 3803.00p | 3675.00p | 3681.00p | 139,150 |
Feb 1, 2024 | 3701.00p | 3733.00p | 3686.00p | 3726.00p | 289,201 |
Jan 31, 2024 | 3692.00p | 3715.00p | 3675.00p | 3701.00p | 271,535 |
Jan 30, 2024 | 3604.00p | 3690.00p | 3592.00p | 3690.00p | 335,056 |
Jan 29, 2024 | 3502.00p | 3572.00p | 3502.00p | 3566.00p | 191,642 |
Jan 26, 2024 | 3493.00p | 3598.00p | 3493.00p | 3589.00p | 204,884 |
Jan 25, 2024 | 3453.00p | 3586.00p | 3453.00p | 3579.00p | 132,143 |
Jan 24, 2024 | 3545.00p | 3552.00p | 3506.00p | 3539.00p | 153,058 |
Jan 23, 2024 | 3525.00p | 3583.00p | 3525.00p | 3525.00p | 248,536 |
Jan 22, 2024 | 3447.00p | 3586.00p | 3447.00p | 3577.00p | 173,189 |
Jan 19, 2024 | 3551.00p | 3570.00p | 3521.00p | 3533.00p | 313,564 |
Jan 18, 2024 | 3487.00p | 3557.00p | 3487.00p | 3557.00p | 156,284 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.