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 |
| 6 Apr 2000 |
GBX |
371.9998 |
382.9998 |
371.9998 |
377.9998 |
407.0766 |
+8 (+2.16%)
|
44,233 |
| 5 Apr 2000 |
GBX |
372 |
372 |
370 |
370 |
398.4614 |
-6 (-1.60%)
|
3,950 |
| 4 Apr 2000 |
GBX |
371.9998 |
379.9997 |
371.9998 |
375.9998 |
404.9227 |
0.0 (0.0%)
|
43,570 |
| 3 Apr 2000 |
GBX |
376.9997 |
379.9997 |
369.9998 |
375.9998 |
404.9227 |
+2.5 (+0.67%)
|
144,097 |
| 31 Mar 2000 |
GBX |
376.9997 |
376.9997 |
369.9998 |
373.4998 |
402.2304 |
0.0 (0.0%)
|
105,254 |
| 30 Mar 2000 |
GBX |
369.9998 |
375.9998 |
368.9997 |
373.4998 |
402.2304 |
-1.5 (-0.40%)
|
151,500 |
| 29 Mar 2000 |
GBX |
369.9998 |
379.9997 |
369.9998 |
374.9998 |
403.8458 |
-1 (-0.27%)
|
182,881 |
| 28 Mar 2000 |
GBX |
382.9998 |
382.9998 |
371.9998 |
375.9998 |
404.9227 |
-3 (-0.79%)
|
35,931 |
| 27 Mar 2000 |
GBX |
379.9997 |
382.9998 |
373.9998 |
378.9998 |
408.1535 |
+0.5 (+0.13%)
|
290,717 |
| 24 Mar 2000 |
GBX |
382.9998 |
382.9998 |
373.9998 |
378.4998 |
407.615 |
0.0 (0.0%)
|
54,266 |
| 23 Mar 2000 |
GBX |
369.9998 |
382.9998 |
364.9998 |
378.4998 |
407.615 |
+11 (+2.99%)
|
348,572 |
| 22 Mar 2000 |
GBX |
360.9998 |
367.9998 |
359.9998 |
367.4998 |
395.7689 |
+5 (+1.38%)
|
367,580 |
| 21 Mar 2000 |
GBX |
358.9998 |
364.9998 |
349.9998 |
362.4998 |
390.3843 |
+7.5 (+2.11%)
|
484,627 |
| 20 Mar 2000 |
GBX |
353.9998 |
359.9998 |
344.9998 |
354.9998 |
382.3073 |
-0.5 (-0.14%)
|
606,673 |
| 17 Mar 2000 |
GBX |
343.9998 |
361.9998 |
341.9998 |
355.4998 |
382.8458 |
+18 (+5.33%)
|
1,121,774 |
| 16 Mar 2000 |
GBX |
314.9998 |
341.9998 |
304.9998 |
337.4998 |
363.4612 |
+27.5 (+8.87%)
|
969,360 |
| 15 Mar 2000 |
GBX |
312.9998 |
314.9998 |
304.9998 |
309.9998 |
333.8458 |
0.0 (0.0%)
|
72,891 |
| 14 Mar 2000 |
GBX |
302.9998 |
319.9999 |
297.9999 |
309.9998 |
333.8458 |
+10.5 (+3.51%)
|
688,274 |
| 13 Mar 2000 |
GBX |
299.4998 |
302.9998 |
295.9998 |
299.4998 |
322.5381 |
+3 (+1.01%)
|
566,938 |
| 10 Mar 2000 |
GBX |
302.9998 |
304.9998 |
292.9999 |
296.4998 |
319.3074 |
-3.5 (-1.17%)
|
69,467 |
| 9 Mar 2000 |
GBX |
302.9998 |
304.9998 |
294.9999 |
299.9998 |
323.0766 |
+1 (+0.33%)
|
21,841 |
| 8 Mar 2000 |
GBX |
324.9998 |
324.9998 |
296.9998 |
298.9998 |
321.9997 |
-26 (-8.00%)
|
30,764 |
| 7 Mar 2000 |
GBX |
320.9998 |
324.9998 |
319.9999 |
324.9998 |
349.9997 |
0.0 (0.0%)
|
68,299 |
| 6 Mar 2000 |
GBX |
324.9998 |
329.9998 |
319.9999 |
324.9998 |
349.9997 |
+2.5 (+0.78%)
|
35,009 |
| 3 Mar 2000 |
GBX |
330.9998 |
330.9998 |
319.9999 |
322.4999 |
347.3075 |
-6.5 (-1.98%)
|
23,159 |
| 2 Mar 2000 |
GBX |
336.9998 |
337.9998 |
328.9998 |
328.9998 |
354.3074 |
-8 (-2.37%)
|
18,220 |
| 1 Mar 2000 |
GBX |
341.9998 |
341.9998 |
332.9998 |
336.9998 |
362.9227 |
0.0 (0.0%)
|
7,410 |
| 29 Feb 2000 |
GBX |
338.9999 |
341.9998 |
331.9998 |
336.9998 |
362.9227 |
-4 (-1.17%)
|
29,724 |
| 28 Feb 2000 |
GBX |
342.9998 |
344.9998 |
334.9998 |
340.9998 |
367.2304 |
0.0 (0.0%)
|
234,823 |
| 25 Feb 2000 |
GBX |
340.9998 |
349.9998 |
339.9998 |
340.9998 |
367.2304 |
+1 (+0.29%)
|
485,928 |
