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
Apr 6, 2020 7,978.00 8,080.00 7,562.00 7,710.00 231,980
Apr 3, 2020 7,818.00 7,868.00 7,686.00 7,860.00 214,768
Apr 2, 2020 8,150.00 8,150.00 7,710.00 7,880.00 200,658
Apr 1, 2020 7,996.00 7,996.00 7,720.00 7,842.00 212,876
Mar 31, 2020 8,240.00 8,350.00 7,970.00 8,165.00 349,795
Mar 30, 2020 7,835.00 8,200.00 7,580.00 8,180.00 242,875
Mar 27, 2020 8,290.00 8,390.00 7,780.00 7,945.00 243,654
Mar 26, 2020 8,175.00 8,490.00 7,935.00 8,420.00 327,677
Mar 25, 2020 8,620.00 8,790.00 7,910.00 8,485.00 297,363
Mar 24, 2020 7,965.00 8,555.00 7,805.00 8,555.00 267,179
Mar 23, 2020 7,740.00 8,145.00 7,640.00 7,785.00 444,657
Mar 20, 2020 8,540.00 8,655.00 7,865.00 8,245.00 577,243
Mar 19, 2020 8,560.00 8,630.00 7,855.00 8,140.00 469,666
Mar 18, 2020 8,820.00 8,850.00 8,415.00 8,545.00 447,457
Mar 17, 2020 8,700.00 9,215.00 8,425.00 9,055.00 563,382
Mar 16, 2020 7,710.00 8,470.00 7,710.00 8,430.00 403,930
Mar 13, 2020 8,315.00 8,685.00 7,990.00 8,225.00 403,598
Mar 12, 2020 7,655.00 7,900.00 7,470.00 7,775.00 397,987
Mar 11, 2020 8,530.00 8,530.00 8,015.00 8,045.00 293,622
Mar 10, 2020 8,315.00 8,625.00 8,260.00 8,310.00 322,551
Mar 9, 2020 8,325.00 8,465.00 8,020.00 8,300.00 362,678
Mar 6, 2020 8,455.00 8,630.00 8,320.00 8,630.00 242,899
Mar 5, 2020 8,835.00 8,945.00 8,655.00 8,655.00 178,569
Mar 4, 2020 8,790.00 8,980.00 8,705.00 8,825.00 145,619
Mar 3, 2020 8,620.00 8,900.00 8,620.00 8,755.00 158,429
Mar 2, 2020 8,500.00 8,765.00 8,345.00 8,545.00 232,586
Feb 28, 2020 8,485.00 8,545.00 8,225.00 8,395.00 290,525
Feb 26, 2020 8,830.00 9,045.00 8,625.00 9,045.00 151,509
Feb 25, 2020 9,075.00 9,185.00 8,890.00 8,900.00 135,808
Feb 24, 2020 9,215.00 9,220.00 8,920.00 9,080.00 139,131
Feb 21, 2020 9,525.00 9,525.00 9,310.00 9,365.00 114,552
Feb 20, 2020 9,410.00 9,525.00 9,390.00 9,415.00 109,614
Feb 19, 2020 9,395.00 9,400.00 9,215.00 9,400.00 206,203
Feb 18, 2020 9,030.00 9,235.00 9,030.00 9,200.00 91,385
Feb 17, 2020 9,400.00 9,400.00 9,190.00 9,275.00 67,078
Feb 14, 2020 9,300.00 9,365.00 9,265.00 9,275.00 90,313
Feb 13, 2020 9,375.00 9,400.00 9,225.00 9,305.00 252,558
Feb 12, 2020 9,355.00 9,425.00 9,280.00 9,395.00 121,157
Feb 11, 2020 9,210.00 9,385.00 9,185.00 9,325.00 79,517
Feb 10, 2020 8,970.00 9,225.00 8,970.00 9,210.00 74,864
Feb 7, 2020 9,535.00 9,535.00 9,145.00 9,185.00 106,369
Feb 6, 2020 9,350.00 9,355.00 9,130.00 9,295.00 75,629
Feb 5, 2020 9,035.00 9,385.00 9,035.00 9,290.00 242,590
Feb 4, 2020 9,025.00 9,225.00 8,985.00 9,080.00 113,882
Feb 3, 2020 8,910.00 9,035.00 8,845.00 9,005.00 107,222
Jan 31, 2020 8,990.00 9,010.00 8,890.00 8,920.00 183,334
Jan 30, 2020 8,950.00 9,100.00 8,870.00 8,935.00 107,201
Jan 29, 2020 8,695.00 9,035.00 8,695.00 8,990.00 159,012
Jan 28, 2020 8,820.00 8,950.00 8,675.00 8,910.00 132,635
Jan 27, 2020 8,995.00 9,033.37 8,830.00 8,840.00 75,647
Showing 1 to 50 of 259