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 |
| 22 Aug 2024 |
GBX |
7,315 |
7,400 |
7,280 |
7,290 |
7,290 |
-45 (-0.61%)
|
129,880 |
| 21 Aug 2024 |
GBX |
7,330 |
7,385 |
7,300 |
7,335 |
7,335 |
-20 (-0.27%)
|
183,942 |
| 20 Aug 2024 |
GBX |
7,440 |
7,505 |
7,305 |
7,355 |
7,355 |
-140 (-1.87%)
|
128,326 |
| 19 Aug 2024 |
GBX |
7,535 |
7,605 |
7,450 |
7,495 |
7,495 |
-75 (-0.99%)
|
93,343 |
| 16 Aug 2024 |
GBX |
7,615 |
7,650 |
7,486.216 |
7,570 |
7,570 |
-10 (-0.13%)
|
149,387 |
| 15 Aug 2024 |
GBX |
7,585 |
7,660 |
7,430 |
7,580 |
7,580 |
+15 (+0.20%)
|
271,409 |
| 14 Aug 2024 |
GBX |
7,695 |
7,720 |
7,490 |
7,565 |
7,565 |
-85 (-1.11%)
|
145,951 |
| 13 Aug 2024 |
GBX |
7,690 |
7,719.45 |
7,560 |
7,650 |
7,650 |
-65 (-0.84%)
|
173,857 |
| 12 Aug 2024 |
GBX |
7,660 |
7,795 |
7,640 |
7,715 |
7,715 |
+55 (+0.72%)
|
278,985 |
| 9 Aug 2024 |
GBX |
7,825 |
7,947.001 |
7,650 |
7,660 |
7,660 |
-240 (-3.04%)
|
170,280 |
| 8 Aug 2024 |
GBX |
8,195 |
8,195 |
7,700 |
7,900 |
7,900 |
-635 (-7.44%)
|
1,134,649 |
| 7 Aug 2024 |
GBX |
8,510 |
8,610 |
8,460 |
8,535 |
8,535 |
+130 (+1.55%)
|
121,296 |
| 6 Aug 2024 |
GBX |
8,515 |
8,530 |
8,386.841 |
8,405 |
8,405 |
-25 (-0.30%)
|
173,324 |
| 5 Aug 2024 |
GBX |
8,395 |
8,505 |
8,270 |
8,430 |
8,430 |
-90 (-1.06%)
|
414,494 |
| 2 Aug 2024 |
GBX |
8,700 |
8,755 |
8,465 |
8,520 |
8,520 |
-355 (-4%)
|
607,982 |
| 1 Aug 2024 |
GBX |
9,055 |
9,075 |
8,815 |
8,875 |
8,875 |
-185 (-2.04%)
|
157,937 |
| 31 Jul 2024 |
GBX |
8,950 |
9,065 |
8,895 |
9,060 |
9,060 |
+290 (+3.31%)
|
141,608 |
| 30 Jul 2024 |
GBX |
8,665 |
8,815 |
8,620 |
8,770 |
8,770 |
+85 (+0.98%)
|
99,000 |
| 29 Jul 2024 |
GBX |
8,800 |
8,835 |
8,680 |
8,685 |
8,685 |
-45 (-0.52%)
|
61,858 |
| 26 Jul 2024 |
GBX |
8,615 |
8,790 |
8,615 |
8,730 |
8,730 |
+90 (+1.04%)
|
603,488 |
| 25 Jul 2024 |
GBX |
8,460 |
8,650 |
8,445 |
8,640 |
8,640 |
+10 (+0.12%)
|
604,654 |
| 24 Jul 2024 |
GBX |
8,510 |
8,630 |
8,475 |
8,630 |
8,630 |
+20 (+0.23%)
|
145,333 |
| 23 Jul 2024 |
GBX |
8,620 |
8,725 |
8,492.305 |
8,610 |
8,610 |
-20 (-0.23%)
|
433,334 |
| 22 Jul 2024 |
GBX |
8,535 |
8,690 |
8,475.923 |
8,630 |
8,630 |
+180 (+2.13%)
|
531,720 |
| 19 Jul 2024 |
GBX |
8,900 |
8,900 |
8,249.417 |
8,450 |
8,450 |
-515 (-5.74%)
|
1,021,720 |
| 18 Jul 2024 |
GBX |
8,980 |
9,020 |
8,890 |
8,965 |
8,965 |
+20 (+0.22%)
|
299,126 |
| 17 Jul 2024 |
GBX |
8,810 |
9,015 |
8,780 |
8,945 |
8,945 |
+130 (+1.47%)
|
156,525 |
| 16 Jul 2024 |
GBX |
8,850 |
8,870 |
8,800 |
8,815 |
8,815 |
-35 (-0.40%)
|
222,345 |
| 15 Jul 2024 |
GBX |
8,870 |
9,005 |
8,820 |
8,850 |
8,850 |
-100 (-1.12%)
|
955,481 |
| 12 Jul 2024 |
GBX |
8,765 |
8,950 |
8,675 |
8,950 |
8,950 |
+245 (+2.81%)
|
174,351 |
