Spirax Group PLC (PK) (SPXSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.97 | -3.96218825422 | 49.72 | 50.1 | 47.5601 | 13476 | 49.56031475 | DR |
| 4 | -0.25 | -0.520833333333 | 48 | 51.3799 | 47.48 | 20136 | 48.75854425 | DR |
| 12 | 1.9 | 4.1439476554 | 45.85 | 51.3799 | 39.28 | 18507 | 45.36715519 | DR |
| 26 | -0.76 | -1.56668728097 | 48.51 | 51.3799 | 39.28 | 21448 | 44.45302493 | DR |
| 52 | -19.06 | -28.5286633737 | 66.81 | 69.37 | 39.28 | 15628 | 44.87313797 | DR |
| 156 | -30.25 | -38.7820512821 | 78 | 87.8 | 39.28 | 7339 | 46.26724059 | DR |
| 260 | -8.7066 | -15.4217575979 | 56.4566 | 114.8 | 39.28 | 6606 | 46.98184817 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 47.75 | -0.47 | -0.96 | 47.75 | 47.75 | 47.75 | 1276 |
| 1740090480 | 48.215 | 0.42 | 0.87 | 47.98 | 48.215 | 47.935 | 1423 |
| 1740003960 | 47.8 | -1.97 | -3.96 | 47.75 | 47.8 | 47.5601 | 3180 |
| 1739917620 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1739572020 | 49.77 | 0.3 | 0.61 | 49.72 | 50.1 | 49.62 | 35826 |
| 1739485320 | 49.47 | 1.24 | 2.57 | 49 | 49.47 | 49 | 16218 |
| 1739398920 | 48.23 | -0.22 | -0.45 | 48.08 | 48.435 | 48.07 | 87014 |
| 1739312940 | 48.45 | -0.07 | -0.14 | 48.43 | 48.45 | 48.43 | 36130 |
| 1739226000 | 48.52 | 0.65 | 1.36 | 48.345 | 48.52 | 48.3319 | 84711 |
| 1738967160 | 47.87 | -0.68 | -1.40 | 48.43 | 48.51 | 47.739 | 3169 |
| 1738880400 | 48.55 | 0.05 | 0.10 | 48.66 | 49.17 | 48.55 | 6015 |
| 1738794000 | 48.5 | -0.96 | -1.94 | 47.48 | 48.58 | 47.48 | 12635 |
| 1738708080 | 49.46 | 0.16 | 0.32 | 49.8 | 49.8 | 49.46 | 5244 |
| 1738621740 | 49.3 | -0.72 | -1.44 | 49.296 | 49.435 | 49.27 | 1279 |
| 1738362000 | 50.02 | -1.2 | -2.34 | 50.59 | 50.59 | 49.83 | 3721 |
| 1738276080 | 51.22 | 1.38 | 2.77 | 51.11 | 51.3799 | 50.65 | 4440 |
| 1738189740 | 49.84 | 0.36 | 0.73 | 49.65 | 50.22 | 49.65 | 22944 |
| 1738103280 | 49.48 | 1.33 | 2.76 | 49.5 | 49.64 | 49.23 | 15006 |
| 1738016820 | 48.15 | 0.19 | 0.40 | 47.8 | 48.15 | 47.7506 | 20308 |
| 1737757440 | 47.96 | 0.98 | 2.08 | 48 | 48.005 | 47.74 | 3187 |
| 1737671220 | 46.9805 | 0.18 | 0.39 | 46.81 | 47.15 | 46.81 | 3837 |
| 1737584640 | 46.7984 | 0.58 | 1.25 | 46.66 | 46.7984 | 46.3001 | 5651 |
| 1737498540 | 46.22 | 2.2 | 5.00 | 45.59 | 46.22 | 45.59 | 15642 |
| 1737152880 | 44.02 | 1.89 | 4.49 | 44.15 | 44.292 | 43.96 | 6816 |
| 1737066420 | 42.13 | 1.42 | 3.49 | 41.53 | 42.46 | 41.32 | 21988 |
| 1736979720 | 40.7096 | 1.09 | 2.75 | 40.82 | 40.95 | 40.411 | 26208 |
| 1736893380 | 39.62 | -0.18 | -0.45 | 39.52 | 40 | 39.28 | 113100 |
| 1736806800 | 39.8 | -0.38 | -0.95 | 39.655 | 39.98 | 39.371 | 17210 |
| 1736547720 | 40.18 | -1.03 | -2.50 | 40.47 | 40.47 | 40.086 | 14610 |
| 1736375340 | 41.21 | -1.41 | -3.31 | 41.26 | 41.35 | 40.8104 | 14227 |
| 1736288940 | 42.62 | 0.16 | 0.38 | 43.08 | 43.12 | 42.36 | 42526 |
| 1736202360 | 42.46 | 0.49 | 1.17 | 43.33 | 43.398 | 42.42 | 29242 |
| 1735942980 | 41.97 | -0.76 | -1.78 | 42.285 | 42.46 | 41.95 | 37748 |
| 1735856700 | 42.73 | -0.42 | -0.97 | 42.97 | 42.97 | 42.39 | 11199 |
| 1735683960 | 43.15 | 0.09 | 0.21 | 43.01 | 43.15 | 42.78 | 4735 |
| 1735597740 | 43.0596 | -0.03 | -0.07 | 42.82 | 43.34 | 42.64 | 14314 |
| 1735338000 | 43.09 | -0.56 | -1.27 | 43.125 | 43.48 | 43.0401 | 3980 |
| 1735252020 | 43.645 | 0.28 | 0.64 | 43.38 | 43.645 | 43.365 | 5157 |
| 1735078200 | 43.366 | 0.24 | 0.55 | 43.4499 | 43.49 | 43.345 | 2606 |
| 1734992400 | 43.13 | -1.02 | -2.31 | 43.27 | 43.31 | 42.6 | 12006 |
| 1734733200 | 44.15 | 0.24 | 0.55 | 43.79 | 44.54 | 43.68 | 26816 |
| 1734646800 | 43.9075 | -0.24 | -0.54 | 44.035 | 44.15 | 43.795 | 30541 |
| 1734560940 | 44.145 | -0.59 | -1.31 | 45.155 | 45.23 | 44.145 | 5476 |
| 1734474360 | 44.73 | -0.78 | -1.71 | 45.41 | 45.44 | 44.73 | 6141 |
| 1734388140 | 45.51 | -0.26 | -0.57 | 45.33 | 46.1 | 45.33 | 6907 |
| 1734128940 | 45.77 | -1.27 | -2.70 | 46.22 | 46.36 | 45.66 | 4305 |
| 1734042480 | 47.04 | -0.83 | -1.73 | 47.57 | 47.6 | 46.8078 | 7391 |
| 1733955900 | 47.87 | -0.81 | -1.66 | 48.26 | 48.6 | 47.8615 | 15080 |
| 1733869200 | 48.68 | 0.8 | 1.67 | 48.76 | 48.8 | 48.55 | 8674 |
| 1733782800 | 47.88 | 1.01 | 2.14 | 48.01 | 48.17 | 47.88 | 6357 |
| 1733523600 | 46.875 | -1.43 | -2.95 | 47.5 | 47.66 | 46.66 | 8786 |
| 1733437500 | 48.3 | 0.03 | 0.06 | 48.27 | 48.5999 | 48.155 | 25308 |
| 1733350980 | 48.27 | 0.72 | 1.51 | 48.3 | 48.66 | 48.27 | 14032 |
| 1733264700 | 47.55 | 0.11 | 0.23 | 47.12 | 48 | 46.91 | 35426 |
| 1733178180 | 47.44 | 1.02 | 2.20 | 46.74 | 47.61 | 46.55 | 29018 |
| 1732918200 | 46.42 | 1.22 | 2.70 | 45.85 | 46.42 | 45.74 | 3890 |
| 1732746540 | 45.2 | 1.5 | 3.43 | 44.18 | 45.2 | 44.18 | 11047 |
| 1732660140 | 43.7 | -0.5 | -1.13 | 43.75 | 43.75 | 43.368 | 37754 |
| 1732573560 | 44.2 | 0.89 | 2.05 | 44.025 | 45.53 | 43.908 | 63076 |
| 1732314000 | 43.31 | 1.46 | 3.49 | 42.975 | 43.39 | 42.76 | 9234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
