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 |
| 3 Nov 2022 |
GBX |
10,675 |
10,680 |
10,430 |
10,545 |
10,545 |
-270 (-2.50%)
|
164,928 |
| 2 Nov 2022 |
GBX |
10,895 |
10,960 |
10,800 |
10,815 |
10,815 |
-70 (-0.64%)
|
260,116 |
| 1 Nov 2022 |
GBX |
10,805 |
11,045 |
10,795 |
10,885 |
10,885 |
+135 (+1.26%)
|
98,948 |
| 31 Oct 2022 |
GBX |
10,960 |
10,960 |
10,690 |
10,750 |
10,750 |
-150 (-1.38%)
|
114,973 |
| 28 Oct 2022 |
GBX |
10,885 |
10,945 |
10,750 |
10,900 |
10,900 |
-155 (-1.40%)
|
108,953 |
| 27 Oct 2022 |
GBX |
11,095 |
11,130 |
10,890 |
11,055 |
11,055 |
-100 (-0.90%)
|
114,746 |
| 26 Oct 2022 |
GBX |
10,970 |
11,155 |
10,864.22 |
11,155 |
11,155 |
+210 (+1.92%)
|
250,627 |
| 25 Oct 2022 |
GBX |
10,650 |
10,945 |
10,520 |
10,945 |
10,945 |
+350 (+3.30%)
|
106,531 |
| 24 Oct 2022 |
GBX |
10,500 |
10,725 |
10,370 |
10,595 |
10,595 |
+295 (+2.86%)
|
89,958 |
| 21 Oct 2022 |
GBX |
10,455 |
10,455 |
10,125 |
10,300 |
10,300 |
-255 (-2.42%)
|
158,415 |
| 20 Oct 2022 |
GBX |
10,550 |
10,670 |
10,375 |
10,555 |
10,555 |
-45 (-0.42%)
|
101,159 |
| 19 Oct 2022 |
GBX |
10,825 |
10,860 |
10,530 |
10,600 |
10,600 |
-235 (-2.17%)
|
111,584 |
| 18 Oct 2022 |
GBX |
10,650 |
10,950 |
10,650 |
10,835 |
10,835 |
+270 (+2.56%)
|
107,308 |
| 17 Oct 2022 |
GBX |
10,430 |
10,595 |
10,130 |
10,565 |
10,565 |
+175 (+1.68%)
|
147,502 |
| 14 Oct 2022 |
GBX |
10,455 |
10,720 |
10,380 |
10,390 |
10,390 |
+110 (+1.07%)
|
155,961 |
| 13 Oct 2022 |
GBX |
10,330 |
10,340 |
9,750 |
10,280 |
10,280 |
-130 (-1.25%)
|
212,172 |
| 12 Oct 2022 |
GBX |
10,400 |
10,720 |
10,400 |
10,410 |
10,410 |
-45 (-0.43%)
|
137,161 |
| 11 Oct 2022 |
GBX |
10,585 |
10,765 |
10,405 |
10,455 |
10,455 |
-160 (-1.51%)
|
181,284 |
| 10 Oct 2022 |
GBX |
10,470 |
10,740 |
10,440 |
10,615 |
10,615 |
+50 (+0.47%)
|
315,644 |
| 7 Oct 2022 |
GBX |
10,795 |
10,855 |
10,555 |
10,565 |
10,565 |
-295 (-2.72%)
|
210,875 |
| 6 Oct 2022 |
GBX |
10,850 |
10,935 |
10,760 |
10,860 |
10,860 |
+125 (+1.16%)
|
227,878 |
| 5 Oct 2022 |
GBX |
10,775 |
10,955 |
10,700 |
10,735 |
10,735 |
-95 (-0.88%)
|
106,171 |
| 4 Oct 2022 |
GBX |
10,480 |
10,935 |
10,390 |
10,830 |
10,830 |
+410 (+3.93%)
|
222,660 |
| 3 Oct 2022 |
GBX |
10,175 |
10,450 |
9,998 |
10,420 |
10,420 |
+20 (+0.19%)
|
110,027 |
| 30 Sep 2022 |
GBX |
10,275 |
10,405 |
10,070 |
10,400 |
10,400 |
+140 (+1.36%)
|
149,051 |
| 29 Sep 2022 |
GBX |
10,285 |
10,355 |
10,135 |
10,260 |
10,260 |
-125 (-1.20%)
|
179,670 |
| 28 Sep 2022 |
GBX |
10,120 |
10,390 |
9,996 |
10,385 |
10,385 |
+255 (+2.52%)
|
215,262 |
| 27 Sep 2022 |
GBX |
10,170 |
10,300 |
10,080 |
10,130 |
10,130 |
+25 (+0.25%)
|
191,177 |
| 26 Sep 2022 |
GBX |
9,800 |
10,130 |
9,800 |
10,105 |
10,105 |
+299 (+3.05%)
|
222,720 |
| 23 Sep 2022 |
GBX |
9,722 |
9,988 |
9,448 |
9,806 |
9,806 |
-66 (-0.67%)
|
150,726 |
