Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Spirax-Sarco Engineering Historic Prices

 
     
Date Open High Low Close Volume
Jul 6, 2020 9,936.00 10,080.00 9,859.08 10,080.00 116,615
Jul 3, 2020 10,050.00 10,065.00 9,788.00 9,834.00 88,411
Jul 2, 2020 9,924.00 9,924.00 9,764.00 9,920.00 200,243
Jul 1, 2020 10,115.00 10,116.30 9,808.00 9,860.00 171,597
Jun 30, 2020 10,085.00 10,085.00 9,886.00 9,976.00 133,317
Jun 29, 2020 10,045.00 10,125.00 9,968.00 10,070.00 96,328
Jun 26, 2020 9,902.00 10,190.00 9,840.00 10,020.00 198,396
Jun 25, 2020 9,782.00 9,868.00 9,664.00 9,772.00 163,156
Jun 24, 2020 9,900.00 9,960.00 9,730.00 9,730.00 132,743
Jun 23, 2020 10,050.00 10,050.00 9,918.00 9,974.00 94,331
Jun 22, 2020 10,035.00 10,150.00 9,958.00 9,974.00 159,872
Jun 19, 2020 10,000.00 10,090.00 9,950.00 9,950.00 267,399
Jun 18, 2020 10,000.00 10,050.00 9,939.46 9,994.00 96,686
Jun 17, 2020 9,868.00 10,060.00 9,802.00 10,010.00 110,086
Jun 16, 2020 9,878.00 9,899.54 9,680.00 9,798.00 171,887
Jun 15, 2020 9,360.00 9,696.00 9,316.00 9,696.00 123,292
Jun 12, 2020 9,546.00 9,730.00 9,486.00 9,570.00 129,645
Jun 11, 2020 9,750.00 9,972.00 9,672.00 9,672.00 144,504
Jun 10, 2020 9,940.00 10,105.00 9,896.00 9,970.00 125,446
Jun 9, 2020 10,020.00 10,210.00 9,880.00 9,922.00 142,996
Jun 8, 2020 10,060.00 10,080.00 9,886.00 10,050.00 210,204
Jun 5, 2020 10,065.00 10,130.00 9,880.00 10,120.00 146,870
Jun 4, 2020 9,950.00 10,105.00 9,896.00 10,025.00 152,533
Jun 3, 2020 9,932.00 10,025.00 9,736.00 9,954.00 158,436
Jun 2, 2020 9,626.00 9,850.00 9,626.00 9,784.00 205,931
Jun 1, 2020 9,962.00 9,962.00 9,778.00 9,832.00 78,170
May 29, 2020 9,756.00 9,954.00 9,526.00 9,870.00 236,392
May 28, 2020 9,878.00 10,045.00 9,746.00 9,988.00 207,842
May 27, 2020 9,766.00 9,842.00 9,570.00 9,710.00 191,246
May 26, 2020 9,998.00 9,998.00 9,671.72 9,766.00 119,326
May 25, 2020 9,626.00 0.00 0.00 9,732.00 0
May 22, 2020 9,626.00 9,792.00 9,512.00 9,732.00 142,741
May 21, 2020 9,454.00 9,786.00 9,422.00 9,650.00 165,443
May 20, 2020 9,380.00 9,534.00 9,268.00 9,524.00 166,160
May 19, 2020 9,600.00 9,689.62 9,378.00 9,400.00 204,224
May 18, 2020 9,182.00 9,530.00 9,182.00 9,468.00 125,768
May 15, 2020 8,850.00 9,166.00 8,822.00 9,128.00 171,904
May 14, 2020 9,242.00 9,384.00 8,836.00 8,836.00 296,365
May 13, 2020 9,154.00 9,694.00 9,150.67 9,466.00 379,268
May 12, 2020 9,210.00 9,378.00 9,172.00 9,262.00 146,278
May 11, 2020 9,462.00 9,479.78 9,192.00 9,274.00 214,192
May 8, 2020 0.00 0.00 0.00 9,370.00 0
May 7, 2020 9,134.00 9,372.00 9,106.00 9,370.00 188,193
May 6, 2020 8,980.00 9,146.00 8,878.42 9,092.00 163,993
May 5, 2020 8,820.00 8,988.00 8,656.00 8,914.00 168,951
May 4, 2020 8,600.00 8,722.00 8,480.00 8,650.00 136,666
May 1, 2020 8,650.00 8,814.00 8,504.00 8,546.00 100,452
Apr 30, 2020 8,952.00 9,060.00 8,720.00 8,728.00 242,696
Apr 29, 2020 8,724.00 9,014.00 8,724.00 8,884.00 179,949
Apr 28, 2020 8,664.00 8,854.00 8,538.00 8,784.00 116,022
Showing 1 to 50 of 259