SPX.L - Spirax-Sarco Engineering plc

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 avr. 20207 818,007 868,007 686,007 860,007 860,00187 373
02 avr. 20208 150,008 150,007 710,007 880,007 880,00200 658
01 avr. 20207 996,007 996,007 720,007 842,007 842,00212 875
31 mars 20208 240,008 350,007 615,008 165,008 165,00349 794
30 mars 20207 835,008 295,007 580,008 180,008 180,00242 874
27 mars 20208 290,008 390,007 780,007 945,007 945,00243 654
26 mars 20208 175,008 490,007 935,008 420,008 420,00327 677
25 mars 20208 620,008 790,007 910,008 485,008 485,00297 363
24 mars 20207 965,008 555,007 805,008 555,008 555,00267 179
23 mars 20207 740,008 145,007 640,007 785,007 785,00444 656
20 mars 20208 540,008 655,007 865,008 245,008 245,00577 242
19 mars 20208 560,008 630,007 855,008 140,008 140,00469 666
18 mars 20208 820,008 850,008 415,008 545,008 545,00447 457
17 mars 20208 700,009 215,008 425,009 055,009 055,00563 381
16 mars 20207 710,008 470,007 700,008 430,008 430,00403 930
13 mars 20208 315,008 685,007 990,008 225,008 225,00403 598
12 mars 20207 655,007 900,007 470,007 775,007 775,00397 987
11 mars 20208 530,008 530,008 015,008 045,008 045,00293 622
10 mars 20208 315,008 625,008 260,008 310,008 310,00322 551
09 mars 20208 325,008 465,008 020,008 300,008 300,00362 678
06 mars 20208 455,008 630,008 320,008 630,008 630,00242 899
05 mars 20208 835,008 945,008 655,008 655,008 655,00178 569
04 mars 20208 790,008 980,008 705,008 825,008 825,00145 619
03 mars 20208 620,008 900,008 620,008 755,008 755,00158 428
02 mars 20208 500,008 765,008 345,008 545,008 545,00232 586
28 févr. 20208 485,008 545,008 225,008 395,008 395,00290 524
27 févr. 20208 915,008 925,008 565,008 705,008 705,00159 864
26 févr. 20208 830,009 045,008 625,009 045,009 045,00151 509
25 févr. 20209 075,009 185,008 890,008 900,008 900,00135 808
24 févr. 20209 215,009 220,008 920,009 080,009 080,00139 131
21 févr. 20209 525,009 525,009 310,009 365,009 365,00114 552
20 févr. 20209 410,009 525,009 390,009 415,009 415,00109 614
19 févr. 20209 395,009 400,009 215,009 400,009 400,00206 203
18 févr. 20209 030,009 235,009 030,009 200,009 200,0091 385
17 févr. 20209 400,009 400,009 190,009 275,009 275,0067 078
14 févr. 20209 300,009 365,009 265,009 275,009 275,0090 313
13 févr. 20209 375,009 400,009 225,009 305,009 305,00252 558
12 févr. 20209 355,009 425,009 147,029 395,009 395,00121 157
11 févr. 20209 210,009 385,009 185,009 325,009 325,0079 517
10 févr. 20208 970,009 225,008 970,009 210,009 210,0074 864
07 févr. 20209 535,009 535,009 145,009 185,009 185,00106 369
06 févr. 20209 350,009 355,009 130,009 295,009 295,0075 629
05 févr. 20209 035,009 385,009 035,009 290,009 290,00242 590
04 févr. 20209 025,009 225,008 985,009 080,009 080,00113 882
03 févr. 20208 910,009 035,008 845,009 005,009 005,00107 222
31 janv. 20208 990,009 010,008 890,008 920,008 920,00183 334
30 janv. 20208 950,009 100,008 870,008 935,008 935,00107 201
29 janv. 20208 695,009 035,008 695,008 990,008 990,00159 012
28 janv. 20208 820,008 950,008 675,008 910,008 910,00132 635
27 janv. 20208 995,009 033,378 830,008 840,008 840,0075 647
24 janv. 20209 220,009 220,009 065,009 155,009 155,0082 398
23 janv. 20209 035,009 080,008 905,009 015,009 015,00129 163
22 janv. 20209 045,009 300,009 045,009 095,009 095,00139 705
21 janv. 20209 150,009 205,008 995,009 175,009 175,00113 939
20 janv. 20209 115,009 200,009 050,009 155,009 155,0053 340
17 janv. 20208 995,009 205,008 995,009 175,009 175,00104 780
16 janv. 20209 200,009 225,009 085,009 100,009 100,0076 381
15 janv. 20209 215,009 215,009 065,009 135,009 135,00247 640
14 janv. 20209 020,009 070,008 960,009 065,009 065,00137 683
13 janv. 20208 895,009 040,008 895,009 015,009 015,00126 676
10 janv. 20208 965,009 030,008 915,008 915,008 915,0075 063
09 janv. 20208 880,009 035,008 880,008 930,008 930,0078 537
08 janv. 20208 775,008 965,008 775,008 950,008 950,0060 454
07 janv. 20209 050,009 050,008 930,008 950,008 950,0095 191
06 janv. 20208 850,009 005,008 850,008 960,008 960,0081 038
03 janv. 20208 895,009 030,008 895,009 020,009 020,00103 427
02 janv. 20208 960,009 090,008 960,009 040,009 040,0099 994
31 déc. 20199 020,009 020,008 875,008 890,008 890,0063 024
30 déc. 20199 135,009 165,009 015,009 020,009 020,0064 531
27 déc. 20199 270,009 350,009 055,009 125,009 125,0079 486
24 déc. 20199 070,009 100,009 055,009 055,009 055,0015 474
23 déc. 20199 020,009 140,009 005,009 065,009 065,00156 777
20 déc. 20199 060,009 110,009 000,009 000,009 000,00243 815
19 déc. 20199 005,009 050,008 945,009 000,009 000,00449 193
18 déc. 20199 075,009 120,008 960,008 970,008 970,00231 870
17 déc. 20198 945,009 115,008 920,009 030,009 030,00210 539
16 déc. 20198 630,008 980,008 602,058 935,008 935,00462 654
13 déc. 20198 580,008 865,008 565,008 600,008 600,00624 388
12 déc. 20198 735,008 740,008 620,008 690,008 690,00696 680
11 déc. 20198 790,008 795,008 643,498 680,008 680,00186 121
10 déc. 20198 885,008 885,008 695,008 700,008 700,00191 706
09 déc. 20198 810,008 850,008 770,008 785,008 785,00236 629
06 déc. 20198 795,008 855,008 740,008 850,008 850,00129 274
05 déc. 20198 895,008 895,008 765,008 800,008 800,00109 144
04 déc. 20198 785,008 910,008 785,008 845,008 845,00111 932
03 déc. 20198 880,008 965,008 825,008 860,008 860,00178 352
02 déc. 20198 855,009 000,008 835,008 885,008 885,00172 091
29 nov. 20198 880,009 005,008 880,008 925,008 925,00149 168
28 nov. 20199 100,009 100,008 965,008 990,008 990,00167 254
27 nov. 20198 995,009 165,008 930,009 100,009 100,00270 974
26 nov. 20198 900,009 015,008 835,008 930,008 930,00331 021
25 nov. 20198 595,008 850,008 585,008 850,008 850,00189 888
22 nov. 20198 585,008 725,008 530,008 590,008 590,00258 316
21 nov. 20198 530,008 530,008 410,008 505,008 505,00127 533
20 nov. 20198 555,008 610,008 485,008 545,008 545,00160 634
19 nov. 20198 415,008 575,008 385,008 550,008 550,00214 059
18 nov. 20198 500,008 500,008 275,008 335,008 335,00421 496
15 nov. 20198 365,008 455,008 305,008 425,008 425,00173 335
14 nov. 20198 340,008 415,008 310,008 350,008 350,00196 749
13 nov. 20198 130,008 430,008 130,008 395,008 395,00151 966
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages