Spirax-Sarco Engineering PLC Recent Share Price (LSE:SPX)

2 Followers LSE:SPX - Spirax Group PLC Spirax-Sarco Engineering PLC
Sector: Industrials, Industry: Industrial Machinery

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Nov 1999	GBX	492.9998	494.9997	484.7572	489.9998	527.6919	0.0 (0.0%)	147,421
23 Nov 1999	GBX	494.9997	496.9997	484.9997	489.9998	527.6919	-10 (-2.00%)	479,905
22 Nov 1999	GBX	479.9997	504.9997	479.9997	499.9997	538.461	+31.5 (+6.72%)	71,661
19 Nov 1999	GBX	454.9998	471.9997	453.9997	468.4998	504.5381	+17 (+3.77%)	66,341
18 Nov 1999	GBX	445.9998	454.9998	439.9997	451.4998	486.2304	+7.5 (+1.69%)	686,451
17 Nov 1999	GBX	447.9997	447.9997	439.9997	443.9998	478.1535	0.0 (0.0%)	361,109
16 Nov 1999	GBX	445.9998	447.9997	439.9997	443.9998	478.1535	-1 (-0.22%)	2,997
15 Nov 1999	GBX	447.9997	449.9997	440.9998	444.9997	479.2303	0.0 (0.0%)	9,258
12 Nov 1999	GBX	442.9997	449.9997	439.9997	444.9997	479.2303	-1.5 (-0.34%)	26,229
11 Nov 1999	GBX	452.9997	453.9997	444.9997	446.4998	480.8458	-4.5 (-1.00%)	16,257
10 Nov 1999	GBX	455.9997	455.9997	447.9997	450.9997	485.6918	-8 (-1.74%)	118,655
9 Nov 1999	GBX	462.9998	462.9998	454.9998	458.9997	494.3072	0.0 (0.0%)	41,192
8 Nov 1999	GBX	462.4998	464.9997	456.9998	458.9997	494.3072	-3.5 (-0.76%)	16,861
5 Nov 1999	GBX	463.9997	464.9997	460.9997	462.4998	498.0765	0.0 (0.0%)	972
4 Nov 1999	GBX	467.9998	468.9997	459.9998	462.4998	498.0765	-2.5 (-0.54%)	31,128
3 Nov 1999	GBX	467.9998	467.9998	461.9997	464.9997	500.7687	0.0 (0.0%)	6,095
2 Nov 1999	GBX	465.9998	467.9998	461.9997	464.9997	500.7687	+1 (+0.22%)	451,778
1 Nov 1999	GBX	465.9998	467.9998	461.9997	463.9997	499.6918	-2 (-0.43%)	35,209
28 Oct 1999	GBX	467.9998	469.9997	461.9997	465.9998	501.8458	+1 (+0.22%)	13,279
27 Oct 1999	GBX	464.9997	467.9998	459.9998	464.9997	500.7687	-2.5 (-0.53%)	240,273
26 Oct 1999	GBX	478.9998	478.9998	467.4997	467.4997	503.461	-21 (-4.30%)	57,715
25 Oct 1999	GBX	485.9997	492.9998	485.9997	488.4997	526.0764	-6.5 (-1.31%)	12,520
22 Oct 1999	GBX	494.9997	496.9997	491.9997	494.9997	533.0764	-5 (-1.00%)	23,679
21 Oct 1999	GBX	496.9997	502.9997	495.9997	499.9997	538.461	0.0 (0.0%)	33,198
20 Oct 1999	GBX	495.9997	504.9997	495.9997	499.9997	538.461	-2.5 (-0.50%)	1,092
19 Oct 1999	GBX	501.9997	502.9997	497.9997	502.4997	541.1533	-4.5 (-0.89%)	65,721
18 Oct 1999	GBX	516.9997	516.9997	503.9997	506.9997	545.9995	-18 (-3.43%)	7,455
15 Oct 1999	GBX	524.9997	524.9997	521.9997	524.9997	565.3841	-3 (-0.57%)	29,973
14 Oct 1999	GBX	524.9997	527.9997	522.9997	527.9997	568.6149	0.0 (0.0%)	181,942
13 Oct 1999	GBX	529.9997	529.9997	524.9997	527.9997	568.6149	0.0 (0.0%)	1,320,169

Unicorn Response |