SXS.L - Spectris plc

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20202 481,002 609,002 480,002 564,002 564,00344 601
28 mai 20202 584,002 631,002 566,002 591,002 591,00325 598
27 mai 20202 569,002 596,002 538,002 547,002 547,00327 972
26 mai 20202 602,002 602,002 522,002 538,002 538,00279 205
26 mai 2020150 Dividende
22 mai 20202 555,002 611,002 491,002 593,002 443,00273 873
21 mai 20202 711,002 769,002 689,002 689,002 533,45933 152
20 mai 20202 720,002 732,272 689,002 719,002 561,71228 943
19 mai 20202 730,002 730,002 644,002 699,002 542,87198 203
18 mai 20202 591,002 675,002 591,002 665,002 510,83132 693
15 mai 20202 513,002 566,002 513,002 550,002 402,49286 859
14 mai 20202 586,002 621,452 499,002 520,002 374,22317 838
13 mai 20202 671,002 710,002 623,002 623,002 471,26286 351
12 mai 20202 701,002 737,002 668,002 710,002 553,23470 713
11 mai 20202 730,002 730,002 666,002 719,002 561,71478 563
07 mai 20202 674,002 704,002 654,002 683,002 527,79357 266
06 mai 20202 701,002 728,002 671,002 672,002 517,43368 956
05 mai 20202 615,002 685,002 583,002 675,002 520,26455 513
04 mai 20202 596,002 628,002 550,002 570,002 421,33328 312
01 mai 20202 628,002 668,002 571,002 590,002 440,17108 441
30 avr. 20202 625,002 695,002 625,002 667,002 512,72393 103
29 avr. 20202 662,002 666,002 614,002 630,002 477,86266 652
28 avr. 20202 617,002 721,002 617,002 643,002 490,11267 490
27 avr. 20202 504,002 635,002 504,002 605,002 454,31235 508
24 avr. 20202 553,002 606,002 550,002 578,002 428,87301 398
23 avr. 20202 514,002 610,642 514,002 603,002 452,42311 329
22 avr. 20202 502,002 551,002 495,002 524,002 377,99429 782
21 avr. 20202 430,002 539,002 430,002 491,002 346,90382 547
20 avr. 20202 567,002 567,002 457,002 476,002 332,77254 057
17 avr. 20202 434,002 570,002 390,002 570,002 421,33544 452
16 avr. 20202 355,002 407,002 352,002 370,002 232,90282 977
15 avr. 20202 492,002 492,002 334,002 335,002 199,92420 825
14 avr. 20202 428,002 486,002 415,002 486,002 342,19464 062
09 avr. 20202 464,002 529,002 385,002 427,002 286,60260 142
08 avr. 20202 319,002 443,002 298,002 443,002 301,681 138 292
07 avr. 20202 314,002 410,002 314,002 369,002 231,96492 733
06 avr. 20202 279,002 339,002 221,002 290,002 157,53378 025
03 avr. 20202 341,002 390,002 269,002 296,002 163,18296 062
02 avr. 20202 393,002 394,002 335,002 335,002 199,92273 633
01 avr. 20202 390,002 391,002 296,002 370,002 232,90465 214
31 mars 20202 337,002 458,002 191,002 458,002 315,81371 239
30 mars 20202 270,002 377,002 164,002 342,002 206,52357 432
27 mars 20202 362,002 377,002 233,002 286,002 153,76298 612
26 mars 20202 184,002 408,002 176,002 408,002 268,70555 811
25 mars 20202 295,002 360,002 131,002 244,002 114,19537 637
24 mars 20202 206,002 261,002 187,002 241,002 111,36386 424
23 mars 20202 200,002 294,002 132,002 132,002 008,67493 365
20 mars 20202 354,002 434,002 280,002 300,002 166,95452 608
19 mars 20202 351,002 430,002 219,002 279,002 147,16541 981
18 mars 20202 231,002 521,002 221,002 357,002 220,65766 987
17 mars 20202 386,002 399,002 248,002 323,002 188,62783 807
16 mars 20202 182,002 336,002 058,002 312,002 178,26675 588
13 mars 20202 288,002 488,592 283,002 364,002 227,25632 741
12 mars 20202 421,002 421,002 230,002 261,002 130,21547 832
11 mars 20202 581,002 592,002 488,002 494,002 349,73474 555
10 mars 20202 507,002 609,002 482,002 546,002 398,72631 141
09 mars 20202 305,002 493,002 305,002 464,002 321,46426 832
06 mars 20202 641,002 650,002 583,002 614,002 462,79381 157
05 mars 20202 731,002 776,002 671,002 672,002 517,43513 246
04 mars 20202 850,002 855,642 762,002 766,002 605,99381 732
03 mars 20202 739,002 831,002 726,002 786,002 624,84475 052
02 mars 20202 826,002 854,002 665,002 695,002 539,10740 102
28 févr. 20202 808,002 850,002 680,002 716,002 558,88827 515
27 févr. 20202 851,002 912,002 812,002 845,002 680,42754 695
26 févr. 20202 983,002 991,002 894,002 909,002 740,72903 289
25 févr. 20202 940,003 072,002 940,002 992,002 818,921 394 564
24 févr. 20202 943,002 979,002 888,002 954,002 783,121 071 761
21 févr. 20202 900,003 032,002 900,003 005,002 831,171 083 520
20 févr. 20202 800,002 935,002 800,002 929,002 759,561 594 815
19 févr. 20202 728,002 748,242 686,002 736,002 577,73264 055
18 févr. 20202 808,002 808,002 671,002 691,002 535,33257 094
17 févr. 20202 747,002 765,002 722,002 765,002 605,05209 208
14 févr. 20202 715,002 748,942 714,002 723,002 565,48119 912
13 févr. 20202 744,002 775,002 703,002 734,002 575,84426 927
12 févr. 20202 786,002 794,002 719,002 758,002 598,46313 856
11 févr. 20202 738,002 794,002 731,002 794,002 632,37235 274
10 févr. 20202 703,002 751,002 703,002 731,002 573,02264 175
07 févr. 20202 772,002 786,002 716,002 733,002 574,90309 227
06 févr. 20202 769,002 785,002 747,002 769,002 608,82179 753
05 févr. 20202 714,002 792,002 701,002 761,002 601,28747 909
04 févr. 20202 704,002 741,002 695,612 729,002 571,13322 853
03 févr. 20202 710,002 710,002 624,002 672,002 517,43416 508
31 janv. 20202 708,002 727,002 646,002 646,002 492,93296 250
30 janv. 20202 700,002 732,002 697,002 700,002 543,81283 489
29 janv. 20202 726,002 754,002 718,002 731,002 573,02213 047
28 janv. 20202 755,002 759,002 699,002 731,002 573,02329 444
27 janv. 20202 774,002 783,002 729,002 730,002 572,07199 050
24 janv. 20202 771,002 826,002 759,002 820,002 656,87230 914
23 janv. 20202 742,002 766,002 721,002 739,002 580,55416 976
22 janv. 20202 803,002 803,002 765,002 780,002 619,18186 666
21 janv. 20202 799,002 799,002 767,002 793,002 631,43315 320
20 janv. 20202 774,002 825,602 774,002 820,002 656,87173 842
17 janv. 20202 837,002 845,002 810,002 818,002 654,98218 645
16 janv. 20202 790,002 811,002 782,002 802,002 639,91179 077
15 janv. 20202 826,002 835,002 788,002 790,002 628,60282 700
14 janv. 20202 838,002 847,002 798,002 823,002 659,70278 730
13 janv. 20202 818,002 846,002 779,002 830,002 666,29288 011
10 janv. 20202 780,002 816,002 747,002 804,002 641,79264 610
09 janv. 20202 838,002 859,002 821,002 847,002 682,31313 210
08 janv. 20202 763,002 819,002 724,002 800,002 638,03818 551
*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