Spirax Group plc. SPX
LSE · Birleşik Krallık · Üretici İmalatı
GBp 7.195,00-60,00 (-%0,83)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7.205,00 | -%0,69 | GBp 7.155,00 | GBp 7.275,00 | GBp 7.115,00 | 61,18K |
| 2026-09-30 | GBp 7.255,00 | +%0,83 | GBp 7.335,00 | GBp 7.375,00 | GBp 7.225,00 | 281,91K |
| 2026-09-29 | GBp 7.195,00 | +%0,77 | GBp 7.180,00 | GBp 7.340,00 | GBp 7.165,00 | 112,04K |
| 2026-09-28 | GBp 7.140,00 | +%1,28 | GBp 7.080,00 | GBp 7.235,70 | GBp 7.040,00 |
| 202,79K |
| 2026-09-25 | GBp 7.050,00 | +%1,15 | GBp 6.970,00 | GBp 7.078,15 | GBp 6.970,00 | 407,78K |
| 2026-09-24 | GBp 6.970,00 | -%1,97 | GBp 7.105,00 | GBp 7.150,00 | GBp 6.970,00 | 236,21K |
| 2026-09-23 | GBp 7.110,00 | -%2,27 | GBp 7.195,00 | GBp 7.225,00 | GBp 7.070,00 | 127,04K |
| 2026-09-22 | GBp 7.275,00 | +%1,25 | GBp 7.215,00 | GBp 7.340,00 | GBp 7.185,00 | 240,35K |
| 2026-09-21 | GBp 7.185,00 | +%4,06 | GBp 6.995,00 | GBp 7.185,00 | GBp 6.965,00 | 152,97K |
| 2026-09-18 | GBp 6.905,00 | -%0,93 | GBp 7.075,00 | GBp 7.075,00 | GBp 6.900,00 | 487,27K |
| 2026-09-17 | GBp 6.970,00 | +%1,68 | GBp 6.810,00 | GBp 7.000,00 | GBp 6.810,00 | 194,80K |
| 2026-09-16 | GBp 6.855,00 | +%1,03 | GBp 6.785,00 | GBp 6.895,87 | GBp 6.765,00 | 186,80K |
| 2026-09-15 | GBp 6.785,00 | +%0,97 | GBp 6.675,00 | GBp 6.860,00 | GBp 6.675,00 | 202,22K |
| 2026-09-14 | GBp 6.720,00 | -%1,97 | GBp 6.855,00 | GBp 6.855,00 | GBp 6.685,00 | 120,55K |
| 2026-09-11 | GBp 6.855,00 | +%0,29 | GBp 6.865,00 | GBp 6.925,00 | GBp 6.840,00 | 133,79K |
| 2026-09-10 | GBp 6.835,00 | -%2,43 | GBp 6.995,00 | GBp 7.010,00 | GBp 6.805,00 | 153,06K |
| 2026-09-09 | GBp 7.005,00 | -%1,34 | GBp 7.040,00 | GBp 7.140,00 | GBp 6.975,00 | 99,65K |
| 2026-09-08 | GBp 7.100,00 | +%1,79 | GBp 6.940,00 | GBp 7.160,00 | GBp 6.940,00 | 137,92K |
| 2026-09-07 | GBp 6.975,00 | +%0,22 | GBp 6.960,00 | GBp 7.020,00 | GBp 6.920,00 | 180,51K |
| 2026-09-04 | GBp 6.960,00 | +%1,46 | GBp 6.865,00 | GBp 6.975,00 | GBp 6.850,00 | 117,85K |
| 2026-09-03 | GBp 6.860,00 | -%0,15 | GBp 6.885,00 | GBp 6.940,00 | GBp 6.775,00 | 132,45K |
| 2026-09-02 | GBp 6.870,00 | -%0,58 | GBp 6.895,00 | GBp 6.925,00 | GBp 6.815,00 | 180,82K |
| 2026-09-01 | GBp 6.910,00 | -%2,81 | GBp 7.070,00 | GBp 7.105,00 | GBp 6.910,00 | 151,91K |
| 2026-08-28 | GBp 7.110,00 | -%0,42 | GBp 7.155,00 | GBp 7.245,00 | GBp 7.095,00 | 221,48K |
| 2026-08-27 | GBp 7.140,00 | -%0,90 | GBp 7.240,00 | GBp 7.280,00 | GBp 7.135,00 | 84,08K |
| 2026-08-26 | GBp 7.205,00 | +%0,63 | GBp 7.160,00 | GBp 7.310,00 | GBp 7.145,00 | 249,08K |
| 2026-08-25 | GBp 7.160,00 | +%1,78 | GBp 7.035,00 | GBp 7.225,00 | GBp 7.035,00 | 91,66K |
| 2026-08-24 | GBp 7.035,00 | -%0,35 | GBp 7.050,00 | GBp 7.100,00 | GBp 7.015,00 | 390,16K |
| 2026-08-21 | GBp 7.060,00 | +%1,51 | GBp 7.000,00 | GBp 7.090,00 | GBp 6.945,25 | 99,98K |
| 2026-08-20 | GBp 6.955,00 | -%0,64 | GBp 7.005,00 | GBp 7.010,00 | GBp 6.830,00 | 373,32K |
| 2026-08-19 | GBp 7.000,00 | -%0,14 | GBp 7.010,00 | GBp 7.033,50 | GBp 6.895,00 | 351,85K |
| 2026-08-18 | GBp 7.010,00 | -%0,14 | GBp 6.970,00 | GBp 7.050,00 | GBp 6.960,00 | 336,13K |
| 2026-08-17 | GBp 7.020,00 | %0,00 | GBp 7.040,00 | GBp 7.040,00 | GBp 6.887,55 | 129,91K |
| 2026-08-14 | GBp 7.020,00 | -%1,61 | GBp 7.145,00 | GBp 7.250,00 | GBp 7.020,00 | 136,56K |
| 2026-08-13 | GBp 7.135,00 | -%1,11 | GBp 7.325,00 | GBp 7.402,23 | GBp 7.130,00 | 289,03K |
| 2026-08-12 | GBp 7.215,00 | -%0,14 | GBp 7.275,00 | GBp 7.405,00 | GBp 7.134,42 | 223,61K |
| 2026-08-11 | GBp 7.225,00 | -%5,56 | GBp 7.420,00 | GBp 7.568,64 | GBp 6.830,00 | 816,34K |
| 2026-08-10 | GBp 7.650,00 | +%2,00 | GBp 7.470,00 | GBp 7.650,00 | GBp 7.445,00 | 180,16K |
| 2026-08-07 | GBp 7.500,00 | +%1,69 | GBp 7.390,00 | GBp 7.550,00 | GBp 7.369,50 | 414,87K |
| 2026-08-06 | GBp 7.375,00 | +%0,41 | GBp 7.390,00 | GBp 7.460,00 | GBp 7.350,00 | 158,11K |
| 2026-08-05 | GBp 7.345,00 | +%0,75 | GBp 7.385,00 | GBp 7.415,00 | GBp 7.315,00 | 339,99K |
| 2026-08-04 | GBp 7.290,00 | +%2,68 | GBp 7.155,00 | GBp 7.300,00 | GBp 7.126,08 | 252,39K |
| 2026-08-03 | GBp 7.100,00 | +%2,23 | GBp 7.000,00 | GBp 7.155,00 | GBp 6.960,00 | 413,04K |
| 2026-07-31 | GBp 6.945,00 | -%0,64 | GBp 7.020,00 | GBp 7.110,00 | GBp 6.935,00 | 185,74K |
| 2026-07-30 | GBp 6.990,00 | +%0,94 | GBp 6.900,00 | GBp 7.065,00 | GBp 6.895,00 | 132,05K |
| 2026-07-29 | GBp 6.925,00 | -%1,07 | GBp 7.025,00 | GBp 7.050,00 | GBp 6.875,00 | 150,04K |
| 2026-07-28 | GBp 7.000,00 | +%0,21 | GBp 7.025,00 | GBp 7.065,00 | GBp 6.880,00 | 123,99K |
| 2026-07-27 | GBp 6.985,00 | -%1,34 | GBp 7.225,00 | GBp 7.225,00 | GBp 6.985,00 | 111,82K |
| 2026-07-24 | GBp 7.080,00 | +%1,72 | GBp 6.945,00 | GBp 7.080,00 | GBp 6.945,00 | 102,69K |
| 2026-07-23 | GBp 6.960,00 | -%1,00 | GBp 6.980,00 | GBp 7.030,00 | GBp 6.932,50 | 141,30K |
| 2026-07-22 | GBp 7.030,00 | +%2,25 | GBp 6.890,00 | GBp 7.105,00 | GBp 6.825,00 | 181,08K |
| 2026-07-21 | GBp 6.875,00 | -%0,07 | GBp 6.835,00 | GBp 6.900,00 | GBp 6.780,00 | 272,83K |
| 2026-07-20 | GBp 6.880,00 | -%1,15 | GBp 6.895,00 | GBp 6.960,00 | GBp 6.805,00 | 135,40K |
| 2026-07-17 | GBp 6.960,00 | +%0,43 | GBp 6.870,00 | GBp 6.960,00 | GBp 6.820,00 | 175,96K |
| 2026-07-16 | GBp 6.930,00 | +%4,21 | GBp 6.620,00 | GBp 6.930,00 | GBp 6.610,00 | 189,38K |
| 2026-07-15 | GBp 6.650,00 | +%0,99 | GBp 6.570,00 | GBp 6.650,00 | GBp 6.510,00 | 193,65K |
| 2026-07-14 | GBp 6.585,00 | +%0,77 | GBp 6.470,00 | GBp 6.635,00 | GBp 6.445,00 | 170,03K |
| 2026-07-13 | GBp 6.535,00 | -%0,31 | GBp 6.470,00 | GBp 6.535,00 | GBp 6.415,00 | 103,95K |
| 2026-07-10 | GBp 6.555,00 | +%2,50 | GBp 6.420,00 | GBp 6.555,00 | GBp 6.390,00 | 182,52K |
| 2026-07-09 | GBp 6.395,00 | +%1,51 | GBp 6.300,00 | GBp 6.410,00 | GBp 6.240,00 | 188,41K |
| 2026-07-08 | GBp 6.300,00 | -%3,23 | GBp 6.465,00 | GBp 6.486,69 | GBp 6.263,00 | 200,33K |
| 2026-07-07 | GBp 6.510,00 | -%2,91 | GBp 6.775,00 | GBp 6.775,00 | GBp 6.500,00 | 169,84K |
| 2026-07-06 | GBp 6.705,00 | -%1,03 | GBp 6.685,00 | GBp 6.745,00 | GBp 6.615,00 | 205,46K |
| 2026-07-03 | GBp 6.775,00 | +%0,07 | GBp 6.770,00 | GBp 6.875,00 | GBp 6.765,00 | 81,38K |
| 2026-07-02 | GBp 6.770,00 | -%0,22 | GBp 6.705,00 | GBp 6.860,00 | GBp 6.650,00 | 133,34K |
| 2026-07-01 | GBp 6.785,00 | -%0,73 | GBp 6.805,00 | GBp 6.850,00 | GBp 6.710,00 | 148,40K |
| 2026-06-30 | GBp 6.835,00 | +%0,74 | GBp 6.890,00 | GBp 6.975,00 | GBp 6.810,00 | 231,61K |
| 2026-06-29 | GBp 6.785,00 | -%1,24 | GBp 6.865,00 | GBp 6.910,00 | GBp 6.785,00 | 198,27K |
| 2026-06-26 | GBp 6.870,00 | -%1,65 | GBp 6.940,00 | GBp 6.950,00 | GBp 6.820,00 | 154,37K |
| 2026-06-25 | GBp 6.985,00 | +%1,38 | GBp 6.820,00 | GBp 7.045,00 | GBp 6.820,00 | 134,68K |
| 2026-06-24 | GBp 6.890,00 | +%1,32 | GBp 6.770,00 | GBp 6.905,00 | GBp 6.707,77 | 276,25K |
| 2026-06-23 | GBp 6.800,00 | -%2,44 | GBp 6.890,00 | GBp 6.890,00 | GBp 6.790,00 | 108,15K |
| 2026-06-22 | GBp 6.970,00 | -%1,13 | GBp 7.055,00 | GBp 7.610,00 | GBp 6.929,26 | 164,24K |
| 2026-06-19 | GBp 7.050,00 | -%0,84 | GBp 7.075,00 | GBp 7.105,00 | GBp 7.010,00 | 365,29K |
| 2026-06-18 | GBp 7.110,00 | +%2,08 | GBp 6.935,00 | GBp 7.145,00 | GBp 6.925,00 | 198,96K |
| 2026-06-17 | GBp 6.965,00 | +%0,29 | GBp 7.005,00 | GBp 7.080,00 | GBp 6.935,00 | 141,36K |
| 2026-06-16 | GBp 6.945,00 | +%0,87 | GBp 6.955,00 | GBp 6.996,65 | GBp 6.475,00 | 122,00K |
| 2026-06-15 | GBp 6.885,00 | +%1,10 | GBp 6.980,00 | GBp 7.030,00 | GBp 6.865,00 | 103,04K |
| 2026-06-12 | GBp 6.810,00 | +%1,72 | GBp 6.870,00 | GBp 6.915,00 | GBp 6.725,00 | 112,39K |
| 2026-06-11 | GBp 6.695,00 | -%1,25 | GBp 6.765,00 | GBp 6.790,00 | GBp 6.634,04 | 163,54K |
| 2026-06-10 | GBp 6.780,00 | -%0,22 | GBp 6.700,00 | GBp 6.885,00 | GBp 6.700,00 | 136,28K |
| 2026-06-09 | GBp 6.795,00 | +%0,37 | GBp 6.780,00 | GBp 6.905,00 | GBp 6.760,00 | 203,63K |
| 2026-06-08 | GBp 6.770,00 | -%0,73 | GBp 6.710,00 | GBp 6.780,00 | GBp 6.655,00 | 227,86K |
| 2026-06-05 | GBp 6.820,00 | -%1,52 | GBp 6.955,00 | GBp 6.990,00 | GBp 6.820,00 | 319,42K |
| 2026-06-04 | GBp 6.925,00 | +%0,36 | GBp 6.935,00 | GBp 6.951,25 | GBp 6.855,00 | 148,04K |
| 2026-06-03 | GBp 6.900,00 | +%0,51 | GBp 6.825,00 | GBp 6.900,00 | GBp 6.820,00 | 112,47K |
| 2026-06-02 | GBp 6.865,00 | +%0,44 | GBp 6.905,00 | GBp 6.965,00 | GBp 6.800,00 | 135,86K |
| 2026-06-01 | GBp 6.835,00 | -%1,87 | GBp 6.940,00 | GBp 6.970,00 | GBp 6.775,00 | 347,90K |
| 2026-05-29 | GBp 6.965,00 | -%0,36 | GBp 6.985,00 | GBp 7.050,00 | GBp 6.935,00 | 621,70K |
| 2026-05-28 | GBp 6.990,00 | -%0,78 | GBp 6.985,00 | GBp 7.015,00 | GBp 6.925,00 | 155,80K |