Spirax-Sarco Engineering PLC
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Sep 2024 |
GBX |
7,600 |
7,700 |
7,511.585 |
7,515 |
7,515 |
-130 (-1.70%)
|
105,419 |
| 27 Sep 2024 |
GBX |
7,650 |
7,660 |
7,535 |
7,645 |
7,645 |
+155 (+2.07%)
|
149,369 |
| 26 Sep 2024 |
GBX |
7,355 |
7,560 |
7,345 |
7,490 |
7,490 |
+280 (+3.88%)
|
177,442 |
| 25 Sep 2024 |
GBX |
7,110 |
7,255 |
7,075 |
7,210 |
7,210 |
+30 (+0.42%)
|
115,012 |
| 24 Sep 2024 |
GBX |
7,330 |
7,345 |
7,125 |
7,180 |
7,180 |
+10 (+0.14%)
|
98,248 |
| 23 Sep 2024 |
GBX |
7,100 |
7,205 |
7,100 |
7,170 |
7,170 |
+10 (+0.14%)
|
67,103 |
| 20 Sep 2024 |
GBX |
7,425 |
7,510 |
7,160 |
7,160 |
7,160 |
-360 (-4.79%)
|
279,171 |
| 19 Sep 2024 |
GBX |
7,310 |
7,540 |
7,238.85 |
7,520 |
7,520 |
+300 (+4.16%)
|
305,379 |
| 18 Sep 2024 |
GBX |
7,380 |
7,385 |
7,185 |
7,220 |
7,220 |
-155 (-2.10%)
|
153,980 |
| 17 Sep 2024 |
GBX |
7,415 |
7,460 |
7,355 |
7,375 |
7,375 |
+10 (+0.14%)
|
210,789 |
| 16 Sep 2024 |
GBX |
7,470 |
7,490 |
7,365 |
7,365 |
7,365 |
-150 (-2.00%)
|
60,461 |
| 13 Sep 2024 |
GBX |
7,505 |
7,535 |
7,485 |
7,515 |
7,515 |
+45 (+0.60%)
|
107,713 |
| 12 Sep 2024 |
GBX |
7,545 |
7,605 |
7,470 |
7,470 |
7,470 |
+35 (+0.47%)
|
136,904 |
| 11 Sep 2024 |
GBX |
7,470 |
7,530 |
7,410 |
7,435 |
7,435 |
0.0 (0.0%)
|
124,077 |
| 10 Sep 2024 |
GBX |
7,430 |
7,510 |
7,370 |
7,435 |
7,435 |
-25 (-0.34%)
|
102,761 |
| 9 Sep 2024 |
GBX |
7,400 |
7,525 |
7,320 |
7,460 |
7,460 |
+135 (+1.84%)
|
99,030 |
| 6 Sep 2024 |
GBX |
7,285 |
7,420 |
7,255 |
7,325 |
7,325 |
+30 (+0.41%)
|
145,347 |
| 5 Sep 2024 |
GBX |
7,425 |
7,540 |
7,295 |
7,295 |
7,295 |
-210 (-2.80%)
|
118,487 |
| 4 Sep 2024 |
GBX |
7,480 |
7,570 |
7,450 |
7,505 |
7,505 |
-95 (-1.25%)
|
120,542 |
| 3 Sep 2024 |
GBX |
7,610 |
7,695 |
7,535 |
7,600 |
7,600 |
-20 (-0.26%)
|
309,331 |
| 2 Sep 2024 |
GBX |
7,680 |
7,690 |
7,550 |
7,620 |
7,620 |
-75 (-0.97%)
|
109,949 |
| 30 Aug 2024 |
GBX |
7,685 |
7,725 |
7,625 |
7,695 |
7,695 |
-5 (-0.06%)
|
261,800 |
| 29 Aug 2024 |
GBX |
7,415 |
7,700 |
7,405 |
7,700 |
7,700 |
+290 (+3.91%)
|
239,409 |
| 28 Aug 2024 |
GBX |
7,370 |
7,415 |
7,335 |
7,410 |
7,410 |
+70 (+0.95%)
|
101,502 |
| 27 Aug 2024 |
GBX |
7,230 |
7,385 |
7,190 |
7,340 |
7,340 |
+30 (+0.41%)
|
179,481 |
| 23 Aug 2024 |
GBX |
7,310 |
7,360 |
7,260 |
7,310 |
7,310 |
+20 (+0.27%)
|
195,156 |
| 22 Aug 2024 |
GBX |
7,315 |
7,400 |
7,280 |
7,290 |
7,290 |
-45 (-0.61%)
|
129,880 |
| 21 Aug 2024 |
GBX |
7,330 |
7,385 |
7,300 |
7,335 |
7,335 |
-20 (-0.27%)
|
183,942 |
| 20 Aug 2024 |
GBX |
7,440 |
7,505 |
7,305 |
7,355 |
7,355 |
-140 (-1.87%)
|
128,326 |
| 19 Aug 2024 |
GBX |
7,535 |
7,605 |
7,450 |
7,495 |
7,495 |
-75 (-0.99%)
|
93,343 |
