La bourse est fermée

Spectris plc (SXS.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
3 307,00+32,00 (+0,98 %)
À la clôture : 04:35PM GMT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20243 280,003 317,003 262,003 307,003 307,00388 835
27 mars 20243 230,003 275,003 230,003 275,003 275,00300 552
26 mars 20243 221,003 278,003 214,003 278,003 278,00332 156
25 mars 20243 288,003 296,003 251,003 252,003 252,00216 918
22 mars 20243 254,003 342,003 254,003 306,003 306,00253 283
21 mars 20243 304,003 339,003 282,003 329,003 329,00590 677
20 mars 20243 348,003 348,003 276,003 276,003 276,00235 592
19 mars 20243 247,003 327,003 247,003 302,003 302,00196 570
18 mars 20243 338,003 338,003 294,003 320,003 320,00204 499
15 mars 20243 376,003 385,003 298,003 321,003 321,001 230 437
14 mars 20243 408,003 408,003 302,003 309,003 309,00300 133
13 mars 20243 330,003 354,503 315,003 331,003 331,00791 703
12 mars 20243 348,003 361,003 304,003 326,003 326,00502 179
11 mars 20243 305,003 365,003 296,003 316,003 316,00277 695
08 mars 20243 356,003 394,003 338,003 363,003 363,00442 358
07 mars 20243 365,003 365,003 313,003 359,003 359,00522 083
06 mars 20243 312,003 374,003 312,003 357,003 357,00242 713
05 mars 20243 306,003 417,003 306,003 323,003 323,00308 638
04 mars 20243 357,003 383,003 334,003 381,003 381,00312 140
01 mars 20243 509,003 516,003 359,003 363,003 363,00463 223
29 févr. 20243 535,003 611,453 462,003 505,003 505,00844 906
28 févr. 20243 688,003 688,003 574,793 608,003 608,00303 360
27 févr. 20243 679,003 681,003 622,003 659,003 659,00205 428
26 févr. 20243 730,003 730,003 630,003 660,003 660,00555 564
23 févr. 20243 581,003 698,003 581,003 696,003 696,00521 477
22 févr. 20243 602,003 686,003 602,003 660,003 660,00383 805
21 févr. 20243 673,003 694,003 627,003 656,003 656,00175 121
20 févr. 20243 709,003 725,003 664,003 695,003 695,00160 955
19 févr. 20243 671,003 707,003 657,003 707,003 707,00189 029
16 févr. 20243 611,003 682,003 558,003 682,003 682,00318 042
15 févr. 20243 611,003 624,003 595,003 604,003 604,00191 638
14 févr. 20243 515,003 595,003 515,003 587,003 587,00183 211
13 févr. 20243 518,003 567,003 471,003 523,003 523,00194 148
12 févr. 20243 646,003 665,003 585,003 585,003 585,00141 534
09 févr. 20243 516,003 590,003 516,003 584,003 584,00241 943
08 févr. 20243 629,003 637,003 582,003 582,003 582,00301 886
07 févr. 20243 636,003 650,003 615,003 615,003 615,00374 607
06 févr. 20243 630,003 669,003 623,003 649,003 649,00194 729
05 févr. 20243 673,003 691,003 632,003 649,003 649,00262 066
02 févr. 20243 803,003 803,003 675,003 681,003 681,00139 150
01 févr. 20243 701,003 733,003 686,003 726,003 726,00289 201
31 janv. 20243 692,003 715,003 675,003 701,003 701,00271 535
30 janv. 20243 604,003 690,003 592,003 690,003 690,00335 056
29 janv. 20243 502,003 572,003 502,003 566,003 566,00191 642
26 janv. 20243 493,003 598,003 493,003 589,003 589,00204 884
25 janv. 20243 453,003 586,003 453,003 579,003 579,00132 143
24 janv. 20243 545,003 552,003 506,003 539,003 539,00153 058
23 janv. 20243 525,003 583,003 525,003 525,003 525,00248 536
22 janv. 20243 447,003 586,003 447,003 577,003 577,00173 189
19 janv. 20243 551,003 570,003 521,003 533,003 533,00313 564
18 janv. 20243 487,003 557,003 487,003 557,003 557,00156 284
17 janv. 20243 482,003 576,343 482,003 515,003 515,00116 884
16 janv. 20243 625,003 625,003 539,003 558,003 558,00684 506
15 janv. 20243 580,003 586,003 497,003 559,003 559,00120 106
12 janv. 20243 553,003 606,003 553,003 575,003 575,00387 122
11 janv. 20243 573,003 587,003 538,003 538,003 538,00530 970
10 janv. 20243 533,003 569,523 520,003 550,003 550,00156 024
09 janv. 20243 588,003 597,003 526,003 543,003 543,00274 011
08 janv. 20243 517,003 586,003 473,003 586,003 586,00144 213
05 janv. 20243 577,003 581,003 489,003 545,003 545,00252 254
04 janv. 20243 659,003 686,003 643,003 677,003 677,00148 578
03 janv. 20243 704,003 731,003 661,773 670,003 670,00257 620
02 janv. 20243 779,003 833,003 697,003 719,003 719,00145 620
29 déc. 20233 708,003 795,003 708,003 779,003 779,0041 034
28 déc. 20233 709,003 803,003 709,003 769,003 769,00119 225
27 déc. 20233 800,003 861,003 786,003 806,003 806,00112 792
22 déc. 20233 782,003 807,003 757,003 807,003 807,00145 253
21 déc. 20233 763,003 807,003 748,003 799,003 799,0085 341
20 déc. 20233 775,003 801,003 730,003 790,003 790,00156 262
19 déc. 20233 720,003 765,003 712,003 750,003 750,00185 793
18 déc. 20233 682,003 718,003 673,003 705,003 705,00125 703
15 déc. 20233 757,003 776,003 689,003 712,003 712,00524 560
14 déc. 20233 670,003 785,003 670,003 756,003 756,00397 894
13 déc. 20233 636,003 674,003 608,003 650,003 650,00258 385
12 déc. 20233 571,003 638,003 553,223 603,003 603,00288 341
11 déc. 20233 419,003 522,003 419,003 514,003 514,00171 839
08 déc. 20233 429,003 513,003 429,003 504,003 504,00124 401
07 déc. 20233 444,003 461,003 418,003 444,003 444,00287 822
06 déc. 20233 396,003 459,203 393,003 436,003 436,00109 464
05 déc. 20233 341,003 411,003 299,003 393,003 393,00119 601
04 déc. 20233 380,003 400,003 339,003 348,003 348,00135 806
01 déc. 20233 298,003 388,003 298,003 379,003 379,00129 270
30 nov. 20233 315,003 397,003 315,003 371,003 371,00469 877
29 nov. 20233 338,003 398,003 338,003 383,003 383,00114 637
28 nov. 20233 359,003 389,003 321,003 358,003 358,00796 614
27 nov. 20233 285,003 392,003 285,003 364,003 364,00153 748
24 nov. 20233 346,003 369,003 337,003 367,003 367,00113 890
23 nov. 20233 387,003 387,003 345,003 345,003 345,00316 664
22 nov. 20233 334,003 381,003 334,003 373,003 373,00162 820
21 nov. 20233 367,003 377,003 333,963 342,003 342,00151 778
20 nov. 20233 362,003 400,003 362,003 366,003 366,00184 294
17 nov. 20233 367,003 406,003 358,003 383,003 383,00760 647
16 nov. 20233 314,003 412,003 314,003 359,003 359,00532 765
15 nov. 20233 304,003 456,003 304,003 396,003 396,00347 863
14 nov. 20233 310,003 393,003 288,003 381,003 381,00409 398
13 nov. 20233 307,003 326,003 275,003 309,003 309,00438 212
10 nov. 20233 278,003 302,003 269,003 291,003 291,00196 773
09 nov. 20233 234,003 314,003 234,003 314,003 314,00435 593
08 nov. 20233 222,003 265,003 210,003 251,003 251,00374 018
07 nov. 20233 169,003 241,003 158,003 226,003 226,00235 484
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...