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 |
| 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 |
| 13 Dec 2022 |
GBX |
11,125 |
11,525 |
10,970 |
11,370 |
11,370 |
+325 (+2.94%)
|
122,976 |
| 12 Dec 2022 |
GBX |
10,990 |
11,080 |
10,900 |
11,045 |
11,045 |
+50 (+0.45%)
|
123,120 |
| 9 Dec 2022 |
GBX |
10,895 |
11,040 |
10,830 |
10,995 |
10,995 |
+165 (+1.52%)
|
326,299 |
| 8 Dec 2022 |
GBX |
10,900 |
10,955 |
10,790 |
10,830 |
10,830 |
-100 (-0.91%)
|
191,997 |
| 7 Dec 2022 |
GBX |
11,060 |
11,170 |
10,930 |
10,930 |
10,930 |
-175 (-1.58%)
|
177,348 |
| 6 Dec 2022 |
GBX |
11,325 |
11,395 |
11,105 |
11,105 |
11,105 |
-235 (-2.07%)
|
83,845 |
| 5 Dec 2022 |
GBX |
11,430 |
11,465 |
11,320 |
11,340 |
11,340 |
-140 (-1.22%)
|
130,965 |
| 2 Dec 2022 |
GBX |
11,415 |
11,560 |
11,275 |
11,480 |
11,480 |
+100 (+0.88%)
|
87,739 |
| 1 Dec 2022 |
GBX |
11,435 |
11,530 |
11,340 |
11,380 |
11,380 |
+175 (+1.56%)
|
104,258 |
| 30 Nov 2022 |
GBX |
11,280 |
11,435 |
11,175 |
11,205 |
11,205 |
-5 (-0.04%)
|
301,575 |
| 29 Nov 2022 |
GBX |
11,500 |
11,615 |
11,180 |
11,210 |
11,210 |
-115 (-1.02%)
|
269,409 |
| 28 Nov 2022 |
GBX |
11,295 |
11,450 |
11,265 |
11,325 |
11,325 |
-80 (-0.70%)
|
69,008 |
| 25 Nov 2022 |
GBX |
11,310 |
11,450 |
11,245 |
11,405 |
11,405 |
+45 (+0.40%)
|
76,879 |
| 24 Nov 2022 |
GBX |
11,540 |
11,570 |
11,325 |
11,360 |
11,360 |
-120 (-1.05%)
|
66,218 |
| 23 Nov 2022 |
GBX |
11,395 |
11,535 |
11,220 |
11,480 |
11,480 |
+135 (+1.19%)
|
86,554 |
| 22 Nov 2022 |
GBX |
11,285 |
11,350 |
11,140 |
11,345 |
11,345 |
-30 (-0.26%)
|
82,249 |
| 21 Nov 2022 |
GBX |
11,400 |
11,475 |
11,161.67 |
11,375 |
11,375 |
-25 (-0.22%)
|
164,917 |
| 18 Nov 2022 |
GBX |
11,285 |
11,470 |
11,090 |
11,400 |
11,400 |
+150 (+1.33%)
|
258,913 |
| 17 Nov 2022 |
GBX |
11,765 |
11,765 |
11,000 |
11,250 |
11,250 |
-350 (-3.02%)
|
165,741 |
| 16 Nov 2022 |
GBX |
11,775 |
11,930 |
11,590 |
11,600 |
11,600 |
-160 (-1.36%)
|
305,268 |
| 15 Nov 2022 |
GBX |
11,955 |
12,010 |
11,670 |
11,760 |
11,760 |
-125 (-1.05%)
|
127,664 |
| 14 Nov 2022 |
GBX |
11,915 |
11,976.25 |
11,750 |
11,885 |
11,885 |
+20 (+0.17%)
|
92,886 |
| 11 Nov 2022 |
GBX |
11,860 |
11,985 |
11,650 |
11,865 |
11,865 |
-15 (-0.13%)
|
125,822 |
| 10 Nov 2022 |
GBX |
11,205 |
11,925 |
11,010 |
11,880 |
11,880 |
+600 (+5.32%)
|
120,385 |
| 9 Nov 2022 |
GBX |
11,210 |
11,285 |
11,149.28 |
11,280 |
11,280 |
+25 (+0.22%)
|
62,374 |
| 8 Nov 2022 |
GBX |
10,865 |
11,255 |
10,810 |
11,255 |
11,255 |
+325 (+2.97%)
|
137,362 |
| 7 Nov 2022 |
GBX |
10,795 |
10,930 |
10,695 |
10,930 |
10,930 |
+125 (+1.16%)
|
106,459 |
| 4 Nov 2022 |
GBX |
10,595 |
10,900 |
10,580 |
10,805 |
10,805 |
+260 (+2.47%)
|
218,819 |
