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 |
| 27 Jan 2023 |
GBX |
11,565 |
11,565 |
11,405 |
11,525 |
11,525 |
+15 (+0.13%)
|
126,624 |
| 26 Jan 2023 |
GBX |
11,370 |
11,615 |
11,325 |
11,510 |
11,510 |
+200 (+1.77%)
|
194,751 |
| 25 Jan 2023 |
GBX |
11,565 |
11,570 |
11,310 |
11,310 |
11,310 |
-260 (-2.25%)
|
198,032 |
| 24 Jan 2023 |
GBX |
11,625 |
11,680 |
11,505 |
11,570 |
11,570 |
-25 (-0.22%)
|
62,816 |
| 23 Jan 2023 |
GBX |
11,455 |
11,595 |
11,440 |
11,595 |
11,595 |
+165 (+1.44%)
|
377,366 |
| 20 Jan 2023 |
GBX |
11,390 |
11,509.77 |
11,345 |
11,430 |
11,430 |
+15 (+0.13%)
|
109,230 |
| 19 Jan 2023 |
GBX |
11,775 |
11,775 |
11,415 |
11,415 |
11,415 |
-320 (-2.73%)
|
92,022 |
| 18 Jan 2023 |
GBX |
11,725 |
11,930 |
11,725 |
11,735 |
11,735 |
+15 (+0.13%)
|
157,928 |
| 17 Jan 2023 |
GBX |
11,695 |
11,860 |
11,665 |
11,720 |
11,720 |
-40 (-0.34%)
|
192,821 |
| 16 Jan 2023 |
GBX |
11,480 |
11,760 |
11,455 |
11,760 |
11,760 |
+310 (+2.71%)
|
134,489 |
| 13 Jan 2023 |
GBX |
11,465 |
11,560 |
11,435 |
11,450 |
11,450 |
+40 (+0.35%)
|
57,938 |
| 12 Jan 2023 |
GBX |
11,380 |
11,485 |
11,195 |
11,410 |
11,410 |
+50 (+0.44%)
|
86,035 |
| 11 Jan 2023 |
GBX |
11,110 |
11,505 |
11,100 |
11,360 |
11,360 |
+285 (+2.57%)
|
129,303 |
| 10 Jan 2023 |
GBX |
11,025 |
11,145 |
10,895 |
11,075 |
11,075 |
+35 (+0.32%)
|
480,366 |
| 9 Jan 2023 |
GBX |
10,865 |
11,040 |
10,860 |
11,040 |
11,040 |
+205 (+1.89%)
|
82,739 |
| 6 Jan 2023 |
GBX |
10,680 |
10,850 |
10,520 |
10,835 |
10,835 |
+125 (+1.17%)
|
92,595 |
| 5 Jan 2023 |
GBX |
10,780 |
10,865 |
10,680 |
10,710 |
10,710 |
-115 (-1.06%)
|
72,090 |
| 4 Jan 2023 |
GBX |
10,815 |
10,945 |
10,745 |
10,825 |
10,825 |
+110 (+1.03%)
|
109,897 |
| 3 Jan 2023 |
GBX |
10,655 |
10,855 |
10,615 |
10,715 |
10,715 |
+100 (+0.94%)
|
61,886 |
| 30 Dec 2022 |
GBX |
10,705 |
10,770 |
10,615 |
10,615 |
10,615 |
-145 (-1.35%)
|
29,514 |
| 29 Dec 2022 |
GBX |
10,750 |
10,770 |
10,585 |
10,760 |
10,760 |
0.0 (0.0%)
|
69,351 |
| 28 Dec 2022 |
GBX |
10,810 |
10,870 |
10,760 |
10,760 |
10,760 |
+80 (+0.75%)
|
58,062 |
| 23 Dec 2022 |
GBX |
10,645 |
10,750 |
10,535 |
10,680 |
10,680 |
+135 (+1.28%)
|
44,840 |
| 22 Dec 2022 |
GBX |
10,800 |
10,855 |
10,520 |
10,545 |
10,545 |
-205 (-1.91%)
|
115,852 |
| 21 Dec 2022 |
GBX |
10,740 |
10,830 |
10,600 |
10,750 |
10,750 |
+65 (+0.61%)
|
138,556 |
| 20 Dec 2022 |
GBX |
10,600 |
10,750 |
10,580 |
10,685 |
10,685 |
-50 (-0.47%)
|
326,415 |
| 19 Dec 2022 |
GBX |
10,895 |
10,905 |
10,735 |
10,735 |
10,735 |
-120 (-1.11%)
|
98,646 |
| 16 Dec 2022 |
GBX |
11,135 |
11,140 |
10,820 |
10,855 |
10,855 |
-315 (-2.82%)
|
338,944 |
| 15 Dec 2022 |
GBX |
11,310 |
11,350 |
11,150 |
11,170 |
11,170 |
-225 (-1.97%)
|
103,744 |
| 14 Dec 2022 |
GBX |
11,425 |
11,425 |
11,230 |
11,395 |
11,395 |
+25 (+0.22%)
|
85,716 |
