Spectris Plc (SXS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -0.128949065119 | 3102 | 3150 | 3062 | 150436 | 3096.08621318 | DE |
| 4 | 306 | 10.9598853868 | 2792 | 3150 | 2728 | 272063 | 2900.55633705 | DE |
| 12 | -268 | -7.96197266786 | 3366 | 3430 | 2728 | 261403 | 3071.27798298 | DE |
| 26 | -447 | -12.6093088858 | 3545 | 3803 | 2728 | 277641 | 3260.7333844 | DE |
| 52 | -527 | -14.5379310345 | 3625 | 3828 | 2728 | 277411 | 3305.87174591 | DE |
| 156 | -368 | -10.6174264282 | 3466 | 4167 | 2371 | 313703 | 3260.18784851 | DE |
| 260 | 321 | 11.5592365862 | 2777 | 4167 | 2058 | 319330 | 3041.62502886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 3098 | 0 | 0.00 | 3146 | 3146 | 3072 | 265427 |
| 1721752200 | 3098 | -12 | -0.39 | 3098 | 3136 | 3070 | 94414 |
| 1721665800 | 3110 | 34 | 1.11 | 3076 | 3120 | 3074 | 139195 |
| 1721406600 | 3076 | -26 | -0.84 | 3062 | 3118 | 3062 | 187449 |
| 1721320200 | 3102 | 2 | 0.06 | 3126 | 3150 | 3102 | 175887 |
| 1721233800 | 3100 | -18 | -0.58 | 3102 | 3122 | 3096 | 155237 |
| 1721147400 | 3118 | 80 | 2.63 | 3008 | 3124 | 3008 | 191983 |
| 1721061000 | 3038 | -16 | -0.52 | 3004 | 3076 | 3004 | 151181 |
| 1720801800 | 3054 | -10 | -0.33 | 3046 | 3080 | 3028 | 152618 |
| 1720715400 | 3064 | 72 | 2.41 | 2984 | 3064 | 2968 | 375422 |
| 1720629000 | 2992 | 100 | 3.46 | 2932 | 2992 | 2920 | 254969 |
| 1720542600 | 2892 | 28 | 0.98 | 2848 | 2892 | 2848 | 168499 |
| 1720456200 | 2864 | -66 | -2.25 | 2898 | 2922 | 2864 | 277261 |
| 1720197000 | 2930 | 30 | 1.03 | 2848 | 2974 | 2848 | 306681 |
| 1720110600 | 2900 | 50 | 1.75 | 2860 | 2956 | 2860 | 157974 |
| 1720024200 | 2850 | 30 | 1.06 | 2842 | 2854 | 2812 | 213014 |
| 1719937800 | 2820 | 0 | 0.00 | 2760 | 2832 | 2760 | 188540 |
| 1719851400 | 2820 | 40 | 1.44 | 2778 | 2834 | 2778 | 208455 |
| 1719592200 | 2780 | 18 | 0.65 | 2820 | 2820 | 2756 | 344746 |
| 1719505800 | 2762 | -6 | -0.22 | 2788 | 2828 | 2762 | 950080 |
| 1719419400 | 2768 | -22 | -0.79 | 2792 | 2808 | 2728 | 747654 |
| 1719333000 | 2790 | -68 | -2.38 | 2852 | 2866 | 2780 | 166406 |
| 1719246600 | 2858 | -44 | -1.52 | 2910 | 2910 | 2846 | 242744 |
| 1718987400 | 2902 | -10 | -0.34 | 2912 | 2932 | 2880 | 996458 |
| 1718901000 | 2912 | -114 | -3.77 | 3018 | 3018 | 2902 | 659234 |
| 1718814600 | 3026 | -182 | -5.67 | 2754 | 3042 | 2754 | 601891 |
| 1718728200 | 3208 | 48 | 1.52 | 3142 | 3208 | 3128 | 193722 |
| 1718641800 | 3160 | 34 | 1.09 | 3154 | 3172 | 3128 | 132089 |
| 1718382600 | 3126 | -56 | -1.76 | 3148 | 3192 | 3124 | 74329 |
| 1718296200 | 3182 | -86 | -2.63 | 3214 | 3266 | 3182 | 158050 |
| 1718209800 | 3268 | 48 | 1.49 | 3226 | 3296 | 3226 | 146910 |
| 1718123400 | 3220 | -62 | -1.89 | 3284 | 3290 | 3214 | 140685 |
| 1718037000 | 3282 | -10 | -0.30 | 3222 | 3284 | 3222 | 112843 |
| 1717777800 | 3292 | 20 | 0.61 | 3284 | 3304 | 3258 | 125439 |
| 1717691400 | 3272 | 2 | 0.06 | 3280 | 3322 | 3266 | 96673 |
| 1717605000 | 3270 | 18 | 0.55 | 3262 | 3270 | 3198 | 154572 |
| 1717518600 | 3252 | -28 | -0.85 | 3260 | 3294 | 3242 | 136016 |
| 1717432200 | 3280 | 10 | 0.31 | 3292 | 3302 | 3254 | 189222 |
| 1717173000 | 3270 | 30 | 0.93 | 3182 | 3270 | 3182 | 348959 |
| 1717086600 | 3240 | 88 | 2.79 | 3146 | 3266 | 3144 | 171656 |
| 1717000200 | 3152 | -104 | -3.19 | 3254 | 3254 | 3152 | 150572 |
| 1716913800 | 3256 | -42 | -1.27 | 3292 | 3300 | 3256 | 316286 |
| 1716568200 | 3298 | 28 | 0.86 | 3236 | 3298 | 3230 | 157467 |
| 1716481800 | 3270 | -34 | -1.03 | 3150 | 3310 | 3116 | 183654 |
| 1716395400 | 3304 | 52 | 1.60 | 3228 | 3304 | 3222 | 464534 |
| 1716309000 | 3252 | 4 | 0.12 | 3232 | 3252 | 3204 | 374175 |
| 1716222600 | 3248 | 104 | 3.31 | 3196 | 3286 | 3170 | 388050 |
| 1715963400 | 3144 | -4 | -0.13 | 3224 | 3224 | 3126 | 359819 |
| 1715877000 | 3148 | -154 | -4.66 | 3286 | 3286 | 3148 | 219342 |
| 1715790600 | 3302 | 0 | 0.00 | 3320 | 3348 | 3294 | 194655 |
| 1715704200 | 3302 | 6 | 0.18 | 3376 | 3376 | 3286 | 134284 |
| 1715617800 | 3296 | -34 | -1.02 | 3328 | 3338 | 3288 | 570647 |
| 1715358600 | 3330 | 16 | 0.48 | 3394 | 3394 | 3298 | 125117 |
| 1715272200 | 3314 | -16 | -0.48 | 3410 | 3410 | 3304 | 104831 |
| 1715185800 | 3330 | -50 | -1.48 | 3422 | 3430 | 3330 | 236214 |
| 1715099400 | 3380 | 74 | 2.24 | 3340 | 3380 | 3314 | 262942 |
| 1714753800 | 3306 | 98 | 3.05 | 3160 | 3310 | 3160 | 225833 |
| 1714667400 | 3208 | -64 | -1.96 | 3150 | 3250 | 3120 | 210657 |
| 1714581000 | 3272 | -58 | -1.74 | 3366 | 3366 | 3262 | 193113 |
| 1714494600 | 3330 | 6 | 0.18 | 3308 | 3348 | 3308 | 315348 |
| 1714408200 | 3324 | 50 | 1.53 | 3340 | 3340 | 3168 | 159767 |
| 1714149000 | 3274 | 20 | 0.61 | 3230 | 3302 | 3230 | 179596 |
| 1714062600 | 3254 | -10 | -0.31 | 3246 | 3288 | 3222 | 203630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
