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 | 84.46 | 84.46 | 84.46 | 5 | 84.46 | CS |
| 4 | -2.1543 | -2.48723363232 | 86.6143 | 86.6143 | 84.46 | 567 | 86.606603 | CS |
| 12 | -16.5 | -16.3431061807 | 100.96 | 100.96 | 84.46 | 352 | 92.73131379 | CS |
| 26 | -30.54 | -26.5565217391 | 115 | 115 | 84.46 | 335 | 98.14340122 | CS |
| 52 | -29.24 | -25.7167985928 | 113.7 | 138.8 | 84.46 | 291 | 108.24322447 | CS |
| 156 | -120.54 | -58.8 | 205 | 218.15 | 84.46 | 193 | 121.30154755 | CS |
| 260 | -26.215 | -23.6864693924 | 110.675 | 231 | 84.46 | 322 | 129.47761058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 84.46 | -2.15 | -2.48 | 84.46 | 84.46 | 84.46 | 5 |
| 1731705900 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1731619500 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1731533100 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1731446700 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1731360300 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1731101100 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1731014700 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1730928300 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1730841900 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1730755500 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1730496300 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1730409900 | 86.61 | 0 | 0.00 | 86.61 | 86.61 | 86.61 | 0 |
| 1730323500 | 86.61 | -0 | -0.00 | 86.61 | 86.61 | 86.61 | 538 |
| 1730237280 | 86.6143 | 0 | 0.00 | 86.6143 | 86.6143 | 86.6143 | 0 |
| 1730150880 | 86.6143 | -4.14 | -4.56 | 86.6143 | 86.6143 | 86.6143 | 1157 |
| 1729891680 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1729805280 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1729718880 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1729632480 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1729546080 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1729286880 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1729200480 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1729114080 | 90.75 | 0 | 0.00 | 90.75 | 90.75 | 90.75 | 0 |
| 1729027680 | 90.75 | 0.09 | 0.09 | 90.75 | 90.75 | 90.75 | 1 |
| 1728941220 | 90.6648 | -7.12 | -7.28 | 90.6648 | 90.6648 | 90.6648 | 25 |
| 1728681600 | 97.787 | 0 | 0.00 | 97.787 | 97.787 | 97.787 | 0 |
| 1728595200 | 97.787 | 0 | 0.00 | 97.787 | 97.787 | 97.787 | 0 |
| 1728508800 | 97.787 | 0 | 0.00 | 97.787 | 97.787 | 97.787 | 0 |
| 1728422400 | 97.787 | 0 | 0.00 | 97.787 | 97.787 | 97.787 | 0 |
| 1728336000 | 97.787 | 0 | 0.00 | 97.787 | 97.787 | 97.787 | 0 |
| 1728076800 | 97.787 | 0 | 0.00 | 97.787 | 97.787 | 97.787 | 0 |
| 1727990400 | 97.787 | 0 | 0.00 | 97.787 | 97.787 | 97.787 | 0 |
| 1727904000 | 97.787 | 0.69 | 0.71 | 98.13 | 98.13 | 97.787 | 500 |
| 1727818200 | 97.1 | 0 | 0.00 | 97.1 | 97.1 | 97.1 | 0 |
| 1727731800 | 97.1 | 0 | 0.00 | 97.1 | 97.1 | 97.1 | 0 |
| 1727472600 | 97.1 | 0 | 0.00 | 97.1 | 97.1 | 97.1 | 0 |
| 1727386200 | 97.1 | 0 | 0.00 | 97.1 | 97.1 | 97.1 | 0 |
| 1727299740 | 97.1 | 0 | 0.00 | 97.1 | 97.1 | 97.1 | 0 |
| 1727213340 | 97.1 | 0 | 0.00 | 97.1 | 97.1 | 97.1 | 0 |
| 1727126940 | 97.1 | -1.54 | -1.56 | 97.1 | 97.1 | 97.1 | 100 |
| 1726867740 | 98.64189 | 0 | 0.00 | 98.64189 | 98.64189 | 98.64189 | 0 |
| 1726781340 | 98.64189 | 0 | 0.00 | 98.64189 | 98.64189 | 98.64189 | 0 |
| 1726694940 | 98.64189 | 0 | 0.00 | 98.64189 | 98.64189 | 98.64189 | 0 |
| 1726608540 | 98.64189 | 0 | 0.00 | 98.64189 | 98.64189 | 98.64189 | 0 |
| 1726522140 | 98.64189 | 0 | 0.00 | 98.64189 | 98.64189 | 98.64189 | 0 |
| 1726262940 | 98.64189 | 1.62 | 1.67 | 98.64189 | 98.64189 | 98.64189 | 210 |
| 1726176300 | 97.025 | 0 | 0.00 | 97.025 | 97.025 | 97.025 | 0 |
| 1726089900 | 97.025 | 0 | 0.00 | 97.025 | 97.025 | 97.025 | 0 |
| 1726003500 | 97.025 | -3.94 | -3.90 | 97.025 | 97.025 | 97.025 | 1203 |
| 1725917280 | 100.96 | 0 | 0.00 | 100.96 | 100.96 | 100.96 | 0 |
| 1725658080 | 100.96 | 0 | 0.00 | 100.96 | 100.96 | 100.96 | 0 |
| 1725571680 | 100.96 | 0 | 0.00 | 100.96 | 100.96 | 100.96 | 0 |
| 1725485280 | 100.96 | 0 | 0.00 | 100.96 | 100.96 | 100.96 | 0 |
| 1725398880 | 100.96 | 6.21 | 6.55 | 100.96 | 100.96 | 100.96 | 133 |
| 1725052980 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1724966580 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1724880180 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1724793780 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1724707380 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1724448180 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1724361780 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1724275380 | 94.75 | -3.05 | -3.11 | 94.25 | 96.2 | 94.25 | 1456 |
| 1724164200 | 97.795 | 0 | 0.00 | 97.795 | 97.795 | 97.795 | 0 |
| 1724077800 | 97.795 | 0 | 0.00 | 97.795 | 97.795 | 97.795 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
