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 |
13 Jun 2023 |
GBX |
11,330 |
11,480 |
11,330 |
11,415 |
11,415 |
+155 (+1.38%)
|
125,274 |
12 Jun 2023 |
GBX |
11,235 |
11,340 |
11,213.1 |
11,260 |
11,260 |
+70 (+0.63%)
|
77,223 |
9 Jun 2023 |
GBX |
11,210 |
11,225 |
11,115 |
11,190 |
11,190 |
-20 (-0.18%)
|
113,776 |
8 Jun 2023 |
GBX |
11,205 |
11,280 |
11,150 |
11,210 |
11,210 |
-55 (-0.49%)
|
90,498 |
7 Jun 2023 |
GBX |
11,290 |
11,290 |
11,160 |
11,265 |
11,265 |
-45 (-0.40%)
|
106,369 |
6 Jun 2023 |
GBX |
11,185 |
11,330 |
11,185 |
11,310 |
11,310 |
+95 (+0.85%)
|
136,502 |
5 Jun 2023 |
GBX |
11,280 |
11,325 |
11,170 |
11,215 |
11,215 |
+35 (+0.31%)
|
64,482 |
2 Jun 2023 |
GBX |
10,975 |
11,252.06 |
10,945 |
11,180 |
11,180 |
+255 (+2.33%)
|
819,795 |
1 Jun 2023 |
GBX |
10,875 |
10,990 |
10,835 |
10,925 |
10,925 |
0.0 (0.0%)
|
90,981 |
31 May 2023 |
GBX |
10,960 |
11,035 |
10,845 |
10,925 |
10,925 |
-145 (-1.31%)
|
342,614 |
30 May 2023 |
GBX |
11,150 |
11,205 |
11,050 |
11,070 |
11,070 |
-25 (-0.23%)
|
64,893 |
26 May 2023 |
GBX |
10,965 |
11,140 |
10,865 |
11,095 |
11,095 |
+125 (+1.14%)
|
423,660 |
25 May 2023 |
GBX |
10,845 |
10,970 |
10,815 |
10,970 |
10,970 |
+125 (+1.15%)
|
114,051 |
24 May 2023 |
GBX |
10,900 |
11,025 |
10,750 |
10,845 |
10,845 |
-255 (-2.30%)
|
116,721 |
23 May 2023 |
GBX |
11,280 |
11,285 |
11,090 |
11,100 |
11,100 |
-180 (-1.60%)
|
89,891 |
22 May 2023 |
GBX |
11,290 |
11,335 |
11,125 |
11,280 |
11,280 |
+45 (+0.40%)
|
71,649 |
19 May 2023 |
GBX |
11,150 |
11,310 |
11,145 |
11,235 |
11,235 |
+105 (+0.94%)
|
150,012 |
18 May 2023 |
GBX |
11,025 |
11,165 |
11,025 |
11,130 |
11,130 |
+115 (+1.04%)
|
246,587 |
17 May 2023 |
GBX |
11,025 |
11,105 |
11,000 |
11,015 |
11,015 |
-70 (-0.63%)
|
334,786 |
16 May 2023 |
GBX |
11,080 |
11,145 |
11,050 |
11,085 |
11,085 |
-5 (-0.05%)
|
77,255 |
15 May 2023 |
GBX |
11,125 |
11,190 |
11,050 |
11,090 |
11,090 |
+20 (+0.18%)
|
260,949 |
12 May 2023 |
GBX |
11,120 |
11,195 |
11,035 |
11,070 |
11,070 |
-45 (-0.40%)
|
180,587 |
11 May 2023 |
GBX |
11,185 |
11,255 |
11,105 |
11,115 |
11,115 |
-65 (-0.58%)
|
129,315 |
10 May 2023 |
GBX |
10,620 |
11,245 |
10,620 |
11,180 |
11,180 |
+35 (+0.31%)
|
133,177 |
9 May 2023 |
GBX |
11,380 |
11,440 |
11,145 |
11,145 |
11,145 |
-300 (-2.62%)
|
227,156 |
5 May 2023 |
GBX |
11,330 |
11,445 |
11,315 |
11,445 |
11,445 |
+95 (+0.84%)
|
69,132 |
4 May 2023 |
GBX |
11,200 |
11,400 |
11,200 |
11,350 |
11,350 |
-10 (-0.09%)
|
199,461 |
3 May 2023 |
GBX |
11,180 |
11,370 |
11,165 |
11,360 |
11,360 |
+190 (+1.70%)
|
106,883 |
2 May 2023 |
GBX |
11,090 |
11,200 |
11,025.15 |
11,170 |
11,170 |
+80 (+0.72%)
|
236,908 |
28 Apr 2023 |
GBX |
11,090 |
11,105 |
10,920 |
11,090 |
11,090 |
+90 (+0.82%)
|
876,534 |