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 |
| 29 Oct 1992 |
GBX |
290.5 |
290.5 |
290.5 |
290.5 |
312.5643 |
+2.5 (+0.87%)
|
150,250 |
| 27 Oct 1992 |
GBX |
288 |
288 |
288 |
288 |
309.8744 |
-4 (-1.37%)
|
17,610 |
| 23 Oct 1992 |
GBX |
290 |
292 |
290 |
292 |
314.1783 |
+5 (+1.74%)
|
190,340 |
| 22 Oct 1992 |
GBX |
283 |
287 |
283 |
287 |
308.7985 |
+5 (+1.77%)
|
3,597 |
| 21 Oct 1992 |
GBX |
280 |
282 |
278 |
282 |
303.4187 |
+7 (+2.55%)
|
36,885 |
| 20 Oct 1992 |
GBX |
275 |
275 |
275 |
275 |
295.8871 |
0.0 (0.0%)
|
2,754 |
| 15 Oct 1992 |
GBX |
275 |
275 |
275 |
275 |
295.8871 |
-1 (-0.36%)
|
1,000 |
| 14 Oct 1992 |
GBX |
278 |
278 |
276 |
276 |
296.963 |
-4 (-1.43%)
|
260,000 |
| 13 Oct 1992 |
GBX |
280 |
280 |
278 |
280 |
301.2668 |
+5 (+1.82%)
|
15,755 |
| 9 Oct 1992 |
GBX |
278 |
278 |
275 |
275 |
295.8871 |
0.0 (0.0%)
|
5,224 |
| 8 Oct 1992 |
GBX |
276 |
276 |
275 |
275 |
295.8871 |
-3 (-1.08%)
|
101,545 |
| 7 Oct 1992 |
GBX |
278 |
278 |
278 |
278 |
299.1149 |
+1 (+0.36%)
|
50,000 |
| 6 Oct 1992 |
GBX |
277 |
277 |
277 |
277 |
298.039 |
+2.75 (+1.00%)
|
2,000 |
| 5 Oct 1992 |
GBX |
276 |
276 |
274.25 |
274.25 |
295.0801 |
-8.75 (-3.09%)
|
226,692 |
| 2 Oct 1992 |
GBX |
282 |
283 |
281 |
283 |
304.4947 |
+3 (+1.07%)
|
43,300 |
| 1 Oct 1992 |
GBX |
283 |
283 |
280 |
280 |
301.2668 |
-2 (-0.71%)
|
18,160 |
| 30 Sep 1992 |
GBX |
282 |
284 |
280 |
282 |
303.4187 |
+2.5 (+0.89%)
|
395,457 |
| 29 Sep 1992 |
GBX |
279.5 |
279.5 |
279.5 |
279.5 |
300.7288 |
+1.5 (+0.54%)
|
6,778 |
| 28 Sep 1992 |
GBX |
278 |
278 |
278 |
278 |
299.1149 |
-4 (-1.42%)
|
7,102 |
| 25 Sep 1992 |
GBX |
278 |
282 |
278 |
282 |
303.4187 |
+5 (+1.81%)
|
62,149 |
| 23 Sep 1992 |
GBX |
275 |
277 |
275 |
277 |
298.039 |
+7 (+2.59%)
|
75,000 |
| 22 Sep 1992 |
GBX |
270 |
272 |
268 |
270 |
290.5073 |
+7 (+2.66%)
|
205,903 |
| 21 Sep 1992 |
GBX |
264 |
264 |
263 |
263 |
282.9756 |
+6 (+2.33%)
|
2,752 |
| 17 Sep 1992 |
GBX |
250 |
257 |
250 |
257 |
276.5199 |
+14 (+5.76%)
|
45,265 |
| 16 Sep 1992 |
GBX |
242 |
243 |
240.5 |
243 |
261.4566 |
-2 (-0.82%)
|
81,250 |
| 15 Sep 1992 |
GBX |
245 |
245 |
245 |
245 |
263.6085 |
-2 (-0.81%)
|
30,206 |
| 14 Sep 1992 |
GBX |
250 |
250 |
247 |
247 |
265.7604 |
+4 (+1.65%)
|
203,575 |
| 11 Sep 1992 |
GBX |
242 |
243 |
242 |
243 |
261.4566 |
+3 (+1.25%)
|
205,000 |
| 10 Sep 1992 |
GBX |
240 |
240 |
240 |
240 |
258.2287 |
0.0 (0.0%)
|
2,025 |
| 9 Sep 1992 |
GBX |
240 |
240 |
240 |
240 |
258.2287 |
-1.5 (-0.62%)
|
2,316 |
