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 |
| 8 Sep 1992 |
GBX |
240 |
241.5 |
240 |
241.5 |
259.8426 |
+3.5 (+1.47%)
|
100,626 |
| 7 Sep 1992 |
GBX |
237 |
239 |
237 |
238 |
256.0768 |
+1 (+0.42%)
|
6,200 |
| 4 Sep 1992 |
GBX |
237 |
237 |
237 |
237 |
255.0008 |
0.0 (0.0%)
|
5,000 |
| 3 Sep 1992 |
GBX |
237 |
237 |
237 |
237 |
255.0008 |
-5 (-2.07%)
|
2,840 |
| 28 Aug 1992 |
GBX |
242 |
242 |
242 |
242 |
260.3806 |
+2 (+0.83%)
|
8,750 |
| 27 Aug 1992 |
GBX |
242 |
242 |
240 |
240 |
258.2287 |
0.0 (0.0%)
|
46,210 |
| 26 Aug 1992 |
GBX |
240 |
240 |
240 |
240 |
258.2287 |
-3 (-1.23%)
|
1,900 |
| 25 Aug 1992 |
GBX |
243 |
243 |
243 |
243 |
261.4566 |
-9 (-3.57%)
|
2,880 |
| 19 Aug 1992 |
GBX |
252 |
252 |
249 |
252 |
271.1401 |
0.0 (0.0%)
|
765,000 |
| 18 Aug 1992 |
GBX |
252.5 |
253 |
252 |
252 |
271.1401 |
-2.5 (-0.98%)
|
5,507 |
| 17 Aug 1992 |
GBX |
254.5 |
254.5 |
254.5 |
254.5 |
273.83 |
0.0 (0.0%)
|
15,677 |
| 14 Aug 1992 |
GBX |
254.5 |
254.5 |
254.5 |
254.5 |
273.83 |
+1.5 (+0.59%)
|
10,150 |
| 13 Aug 1992 |
GBX |
253 |
253 |
253 |
253 |
272.2161 |
-2 (-0.78%)
|
1,100 |
| 12 Aug 1992 |
GBX |
255 |
255 |
255 |
255 |
274.368 |
0.0 (0.0%)
|
4,450 |
| 11 Aug 1992 |
GBX |
255 |
259 |
255 |
255 |
274.368 |
-3 (-1.16%)
|
58,984 |
| 10 Aug 1992 |
GBX |
258 |
258 |
258 |
258 |
277.5959 |
0.0 (0.0%)
|
12,113 |
| 7 Aug 1992 |
GBX |
259 |
259 |
256 |
258 |
277.5959 |
-4 (-1.53%)
|
21,250 |
| 6 Aug 1992 |
GBX |
258 |
262 |
258 |
262 |
281.8997 |
+5 (+1.95%)
|
210,960 |
| 5 Aug 1992 |
GBX |
259 |
260 |
257 |
257 |
276.5199 |
-2 (-0.77%)
|
140,173 |
| 3 Aug 1992 |
GBX |
259 |
259 |
259 |
259 |
278.6718 |
-0.5 (-0.19%)
|
4,632 |
| 31 Jul 1992 |
GBX |
260 |
260 |
258 |
259.5 |
279.2098 |
-5 (-1.89%)
|
30,400 |
| 29 Jul 1992 |
GBX |
267 |
267 |
264.5 |
264.5 |
284.5895 |
-3.5 (-1.31%)
|
150,505 |
| 28 Jul 1992 |
GBX |
268 |
268 |
268 |
268 |
288.3554 |
0.0 (0.0%)
|
57,625 |
| 27 Jul 1992 |
GBX |
271 |
271.5 |
268 |
268 |
288.3554 |
-4 (-1.47%)
|
208,521 |
| 24 Jul 1992 |
GBX |
272 |
272 |
272 |
272 |
292.6592 |
-0.5 (-0.18%)
|
1,850 |
| 23 Jul 1992 |
GBX |
270 |
272.5 |
269.5 |
272.5 |
293.1972 |
+0.5 (+0.18%)
|
239,000 |
| 21 Jul 1992 |
GBX |
272 |
272 |
272 |
272 |
292.6592 |
-0.5 (-0.18%)
|
26,203 |
| 20 Jul 1992 |
GBX |
272.5 |
272.5 |
272.5 |
272.5 |
293.1972 |
-2.5 (-0.91%)
|
20,000 |
| 17 Jul 1992 |
GBX |
275.375 |
277 |
275 |
275 |
295.8871 |
-2.5 (-0.90%)
|
149,822 |
| 15 Jul 1992 |
GBX |
278 |
278 |
277.5 |
277.5 |
298.5769 |
+4.5 (+1.65%)
|
16,203 |
