Spirax Group PLC (PK) (SPXSF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -7.1 | -6.17391304348 | 115 | 115 | 107.9 | 422 | 110.15286866 | CS |
| 12 | -13.1 | -10.826446281 | 121 | 121.2325 | 107.9 | 449 | 113.4395209 | CS |
| 26 | -22.8 | -17.4445294568 | 130.7 | 138.8 | 107.9 | 335 | 116.74690268 | CS |
| 52 | -26.2 | -19.5376584638 | 134.1 | 138.8 | 100.85 | 244 | 116.87114008 | CS |
| 156 | -87.0644 | -44.6565629417 | 194.9644 | 231 | 100.85 | 207 | 143.30930841 | CS |
| 260 | -2.6409 | -2.38907047075 | 110.5409 | 231 | 90.5 | 332 | 130.12135956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719609900 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1719523500 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1719437100 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1719350700 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1719264300 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1719005100 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1718918700 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1718745900 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1718659500 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1718400300 | 107.9 | -2.55 | -2.31 | 107.9 | 107.9 | 107.9 | 506 |
| 1718314140 | 110.45 | -1.7 | -1.52 | 109.4 | 110.45 | 108.65 | 600 |
| 1718227380 | 112.15 | 2.1 | 1.91 | 112.15 | 112.15 | 112.15 | 500 |
| 1718141340 | 110.05 | -4.95 | -4.30 | 110.05 | 110.05 | 110.05 | 500 |
| 1718055000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1717795800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 3 |
| 1717709400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1717622940 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1717536540 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1717450140 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1717190940 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1717104540 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1717018140 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1716931740 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1716586140 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1716499740 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1716413340 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1716326940 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1716240540 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1715981340 | 115 | -5 | -4.17 | 115 | 115 | 115 | 500 |
| 1715894940 | 120 | -1.23 | -1.02 | 120 | 120 | 120 | 500 |
| 1715808000 | 121.2325 | 4.78 | 4.11 | 119.65 | 121.2325 | 119.65 | 20 |
| 1715722140 | 116.45 | -1.85 | -1.56 | 116.45 | 116.45 | 116.45 | 500 |
| 1715635200 | 118.2999 | 1.85 | 1.59 | 118.2999 | 118.2999 | 118.2999 | 55 |
| 1715376000 | 116.45 | 2.45 | 2.15 | 116.45 | 116.45 | 116.45 | 500 |
| 1715289600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1715203200 | 114 | 1.5 | 1.33 | 113.9 | 114 | 113.9 | 1000 |
| 1715117340 | 112.5 | 2.5 | 2.27 | 112.5 | 112.5 | 112.5 | 1000 |
| 1715030400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1714771200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1714684800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1714598400 | 110 | -3.5 | -3.08 | 110 | 110 | 110 | 646 |
| 1714512600 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 0 |
| 1714426140 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 0 |
| 1714166940 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 0 |
| 1714080540 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 0 |
| 1713994140 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 0 |
| 1713907740 | 113.5 | -6.2 | -5.18 | 113.5 | 113.5 | 113.5 | 500 |
| 1713820800 | 119.7 | 0 | 0.00 | 119.7 | 119.7 | 119.7 | 0 |
| 1713561600 | 119.7 | 0 | 0.00 | 119.7 | 119.7 | 119.7 | 0 |
| 1713475200 | 119.7 | 0 | 0.00 | 119.7 | 119.7 | 119.7 | 0 |
| 1713388800 | 119.7 | 0 | 0.00 | 119.7 | 119.7 | 119.7 | 0 |
| 1713302400 | 119.7 | 0 | 0.00 | 119.7 | 119.7 | 119.7 | 0 |
| 1713216000 | 119.7 | -1.3 | -1.07 | 120.0776 | 120.0776 | 119.7 | 200 |
| 1712957160 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1712870760 | 121 | -16.44 | -11.96 | 121 | 121 | 121 | 100 |
| 1712755800 | 137.435 | 0 | 0.00 | 137.435 | 137.435 | 137.435 | 0 |
| 1712669400 | 137.435 | 0 | 0.00 | 137.435 | 137.435 | 137.435 | 0 |
| 1712583000 | 137.435 | 0 | 0.00 | 137.435 | 137.435 | 137.435 | 0 |
| 1712323800 | 137.435 | 0 | 0.00 | 137.435 | 137.435 | 137.435 | 0 |
| 1712237400 | 137.435 | 0 | 0.00 | 137.435 | 137.435 | 137.435 | 0 |
| 1712151000 | 137.435 | 0 | 0.00 | 137.435 | 137.435 | 137.435 | 0 |
| 1712064600 | 137.435 | 0 | 0.00 | 137.435 | 137.435 | 137.435 | 0 |
| 1711978200 | 137.435 | 0 | 0.00 | 137.435 | 137.435 | 137.435 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
