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 |
| 10 Apr 2024 |
GBX |
9,740 |
9,820 |
9,615 |
9,685 |
9,685 |
+20 (+0.21%)
|
122,497 |
| 9 Apr 2024 |
GBX |
9,600 |
9,670 |
9,540 |
9,665 |
9,665 |
+50 (+0.52%)
|
339,206 |
| 8 Apr 2024 |
GBX |
9,680 |
9,720 |
9,585.26 |
9,615 |
9,615 |
-75 (-0.77%)
|
146,176 |
| 5 Apr 2024 |
GBX |
9,630 |
9,690 |
9,575 |
9,690 |
9,690 |
-90 (-0.92%)
|
125,847 |
| 4 Apr 2024 |
GBX |
9,810 |
9,825 |
9,730 |
9,780 |
9,780 |
-30 (-0.31%)
|
353,585 |
| 3 Apr 2024 |
GBX |
9,775 |
9,815 |
9,700 |
9,810 |
9,810 |
-65 (-0.66%)
|
451,339 |
| 2 Apr 2024 |
GBX |
10,140 |
10,140 |
9,855 |
9,875 |
9,875 |
-175 (-1.74%)
|
135,958 |
| 28 Mar 2024 |
GBX |
10,100 |
10,135 |
9,990 |
10,050 |
10,050 |
-50 (-0.50%)
|
153,016 |
| 27 Mar 2024 |
GBX |
10,310 |
10,340 |
9,958 |
10,100 |
10,100 |
-210 (-2.04%)
|
95,456 |
| 26 Mar 2024 |
GBX |
10,135 |
10,315 |
10,065 |
10,310 |
10,310 |
+190 (+1.88%)
|
612,972 |
| 25 Mar 2024 |
GBX |
10,555 |
10,595 |
10,120 |
10,120 |
10,120 |
-475 (-4.48%)
|
248,523 |
| 22 Mar 2024 |
GBX |
10,685 |
10,695 |
10,575 |
10,595 |
10,595 |
0.0 (0.0%)
|
102,644 |
| 21 Mar 2024 |
GBX |
10,485 |
10,640 |
10,395 |
10,595 |
10,595 |
+275 (+2.66%)
|
123,257 |
| 20 Mar 2024 |
GBX |
10,205 |
10,375 |
10,160 |
10,320 |
10,320 |
-35 (-0.34%)
|
226,023 |
| 19 Mar 2024 |
GBX |
10,400 |
10,400 |
10,275 |
10,355 |
10,355 |
-100 (-0.96%)
|
167,131 |
| 18 Mar 2024 |
GBX |
10,520 |
10,625 |
10,434 |
10,455 |
10,455 |
-70 (-0.67%)
|
96,314 |
| 15 Mar 2024 |
GBX |
10,520 |
10,550 |
10,395 |
10,525 |
10,525 |
-55 (-0.52%)
|
337,514 |
| 14 Mar 2024 |
GBX |
10,705 |
10,730 |
10,570 |
10,580 |
10,580 |
-125 (-1.17%)
|
187,986 |
| 13 Mar 2024 |
GBX |
10,750 |
10,770 |
10,675 |
10,705 |
10,705 |
-30 (-0.28%)
|
248,814 |
| 12 Mar 2024 |
GBX |
10,740 |
10,790 |
10,620 |
10,735 |
10,735 |
+130 (+1.23%)
|
168,823 |
| 11 Mar 2024 |
GBX |
10,515 |
10,670 |
10,515 |
10,605 |
10,605 |
+25 (+0.24%)
|
382,520 |
| 8 Mar 2024 |
GBX |
10,410 |
10,680 |
10,270 |
10,580 |
10,580 |
-80 (-0.75%)
|
345,111 |
| 7 Mar 2024 |
GBX |
10,575 |
11,280 |
10,570 |
10,660 |
10,660 |
+390 (+3.80%)
|
841,411 |
| 6 Mar 2024 |
GBX |
10,235 |
10,275 |
10,175 |
10,270 |
10,270 |
+45 (+0.44%)
|
132,833 |
| 5 Mar 2024 |
GBX |
10,220 |
10,365 |
10,170 |
10,225 |
10,225 |
-35 (-0.34%)
|
78,683 |
| 4 Mar 2024 |
GBX |
10,325 |
10,325 |
10,185 |
10,260 |
10,260 |
-65 (-0.63%)
|
156,152 |
| 1 Mar 2024 |
GBX |
10,460 |
10,460 |
10,220 |
10,325 |
10,325 |
0.0 (0.0%)
|
365,909 |
| 29 Feb 2024 |
GBX |
10,330 |
10,400 |
10,255 |
10,325 |
10,325 |
+55 (+0.54%)
|
698,606 |
| 28 Feb 2024 |
GBX |
10,385 |
10,395 |
10,145 |
10,270 |
10,270 |
-130 (-1.25%)
|
491,964 |
| 27 Feb 2024 |
GBX |
10,510 |
10,540 |
10,270 |
10,400 |
10,400 |
-75 (-0.72%)
|
103,965 |
