Spirax-Sarco Engineering PLC
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Apr 2023 |
GBX |
11,455 |
11,590 |
11,385 |
11,590 |
11,590 |
+125 (+1.09%)
|
202,391 |
| 20 Apr 2023 |
GBX |
11,370 |
11,485 |
11,300 |
11,465 |
11,465 |
-125 (-1.08%)
|
131,982 |
| 19 Apr 2023 |
GBX |
11,560 |
11,660 |
11,540 |
11,590 |
11,590 |
-30 (-0.26%)
|
77,680 |
| 18 Apr 2023 |
GBX |
11,635 |
11,705 |
11,585 |
11,620 |
11,620 |
+20 (+0.17%)
|
117,219 |
| 17 Apr 2023 |
GBX |
11,700 |
11,745 |
11,543.91 |
11,600 |
11,600 |
-40 (-0.34%)
|
149,362 |
| 14 Apr 2023 |
GBX |
11,610 |
11,845 |
11,595 |
11,640 |
11,640 |
+50 (+0.43%)
|
175,843 |
| 13 Apr 2023 |
GBX |
11,565 |
11,695 |
11,549.26 |
11,590 |
11,590 |
+80 (+0.70%)
|
156,296 |
| 12 Apr 2023 |
GBX |
11,440 |
11,605 |
11,410 |
11,510 |
11,510 |
+65 (+0.57%)
|
120,521 |
| 11 Apr 2023 |
GBX |
11,210 |
11,456.84 |
11,145 |
11,445 |
11,445 |
-40 (-0.35%)
|
303,771 |
| 6 Apr 2023 |
GBX |
11,395 |
11,505 |
11,327.76 |
11,485 |
11,485 |
+85 (+0.75%)
|
132,446 |
| 5 Apr 2023 |
GBX |
11,725 |
11,725 |
11,370 |
11,400 |
11,400 |
-345 (-2.94%)
|
144,281 |
| 4 Apr 2023 |
GBX |
11,750 |
11,810 |
11,692.76 |
11,745 |
11,745 |
+30 (+0.26%)
|
291,694 |
| 3 Apr 2023 |
GBX |
11,770 |
11,815 |
11,655 |
11,715 |
11,715 |
-140 (-1.18%)
|
269,801 |
| 31 Mar 2023 |
GBX |
11,770 |
11,913.42 |
11,725 |
11,855 |
11,855 |
+105 (+0.89%)
|
152,530 |
| 30 Mar 2023 |
GBX |
11,615 |
11,750 |
11,575 |
11,750 |
11,750 |
+205 (+1.78%)
|
496,678 |
| 29 Mar 2023 |
GBX |
11,450 |
11,585 |
11,450 |
11,545 |
11,545 |
+130 (+1.14%)
|
169,796 |
| 28 Mar 2023 |
GBX |
11,475 |
11,485 |
11,345 |
11,415 |
11,415 |
+10 (+0.09%)
|
536,518 |
| 27 Mar 2023 |
GBX |
11,390 |
11,520 |
10,945 |
11,405 |
11,405 |
+105 (+0.93%)
|
270,407 |
| 24 Mar 2023 |
GBX |
11,250 |
11,360 |
11,230 |
11,300 |
11,300 |
-25 (-0.22%)
|
135,391 |
| 23 Mar 2023 |
GBX |
11,225 |
11,325 |
11,180 |
11,325 |
11,325 |
+65 (+0.58%)
|
120,859 |
| 22 Mar 2023 |
GBX |
11,280 |
11,330 |
11,181.4 |
11,260 |
11,260 |
-15 (-0.13%)
|
124,229 |
| 21 Mar 2023 |
GBX |
11,270 |
11,350 |
11,220 |
11,275 |
11,275 |
+110 (+0.99%)
|
118,427 |
| 20 Mar 2023 |
GBX |
11,010 |
11,250 |
10,975 |
11,165 |
11,165 |
+65 (+0.59%)
|
144,813 |
| 17 Mar 2023 |
GBX |
11,205 |
11,260 |
11,000 |
11,100 |
11,100 |
-85 (-0.76%)
|
439,565 |
| 16 Mar 2023 |
GBX |
11,090 |
11,215 |
10,875 |
11,185 |
11,185 |
+220 (+2.01%)
|
149,972 |
| 15 Mar 2023 |
GBX |
11,300 |
11,310 |
10,965 |
10,965 |
10,965 |
-260 (-2.32%)
|
241,762 |
| 14 Mar 2023 |
GBX |
10,885 |
11,265 |
10,880 |
11,225 |
11,225 |
+345 (+3.17%)
|
149,749 |
| 13 Mar 2023 |
GBX |
11,085 |
11,085 |
10,740 |
10,880 |
10,880 |
-240 (-2.16%)
|
277,886 |
| 10 Mar 2023 |
GBX |
11,220 |
11,410 |
10,970 |
11,120 |
11,120 |
-150 (-1.33%)
|
372,084 |
| 9 Mar 2023 |
GBX |
11,370 |
11,561.68 |
11,130 |
11,270 |
11,270 |
-600 (-5.05%)
|
374,431 |
