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 May 2024 |
GBX |
9,110 |
9,395 |
9,100 |
9,350 |
9,350 |
+265 (+2.92%)
|
134,004 |
| 9 May 2024 |
GBX |
9,165 |
9,195 |
9,030 |
9,085 |
9,085 |
-70 (-0.76%)
|
564,337 |
| 8 May 2024 |
GBX |
9,040 |
9,192.264 |
9,030 |
9,155 |
9,155 |
+135 (+1.50%)
|
569,281 |
| 7 May 2024 |
GBX |
8,815 |
9,114.217 |
8,765 |
9,020 |
9,020 |
+235 (+2.68%)
|
151,912 |
| 3 May 2024 |
GBX |
8,805 |
8,965 |
8,765 |
8,785 |
8,785 |
+30 (+0.34%)
|
201,944 |
| 2 May 2024 |
GBX |
8,855 |
8,915 |
8,730 |
8,755 |
8,755 |
-120 (-1.35%)
|
160,815 |
| 1 May 2024 |
GBX |
8,880 |
9,000 |
8,830 |
8,875 |
8,875 |
+30 (+0.34%)
|
299,629 |
| 30 Apr 2024 |
GBX |
8,945 |
8,981.97 |
8,780 |
8,845 |
8,845 |
-100 (-1.12%)
|
256,234 |
| 29 Apr 2024 |
GBX |
9,015 |
9,025 |
8,917.996 |
8,945 |
8,945 |
-35 (-0.39%)
|
168,940 |
| 26 Apr 2024 |
GBX |
8,900 |
8,985 |
8,880 |
8,980 |
8,980 |
+130 (+1.47%)
|
262,042 |
| 25 Apr 2024 |
GBX |
9,020 |
9,030 |
8,830 |
8,850 |
8,850 |
-300 (-3.28%)
|
175,324 |
| 24 Apr 2024 |
GBX |
9,325 |
9,365 |
9,150 |
9,150 |
9,150 |
-195 (-2.09%)
|
123,725 |
| 23 Apr 2024 |
GBX |
9,280 |
9,360 |
9,190 |
9,345 |
9,345 |
+130 (+1.41%)
|
151,522 |
| 22 Apr 2024 |
GBX |
9,315 |
9,350 |
9,215 |
9,215 |
9,215 |
0.0 (0.0%)
|
121,658 |
| 19 Apr 2024 |
GBX |
9,100 |
9,215 |
9,045 |
9,215 |
9,215 |
+35 (+0.38%)
|
159,346 |
| 18 Apr 2024 |
GBX |
9,635 |
9,635 |
9,180 |
9,180 |
9,180 |
-270 (-2.86%)
|
488,972 |
| 17 Apr 2024 |
GBX |
9,275 |
9,475 |
9,275 |
9,450 |
9,450 |
-5 (-0.05%)
|
98,302 |
| 16 Apr 2024 |
GBX |
9,420 |
9,479.965 |
9,310 |
9,455 |
9,455 |
-80 (-0.84%)
|
125,533 |
| 15 Apr 2024 |
GBX |
9,470 |
9,635 |
9,435 |
9,535 |
9,535 |
+30 (+0.32%)
|
120,110 |
| 12 Apr 2024 |
GBX |
9,765 |
9,810 |
9,475 |
9,505 |
9,505 |
-235 (-2.41%)
|
134,688 |
| 11 Apr 2024 |
GBX |
9,655 |
9,830 |
9,650 |
9,740 |
9,740 |
+55 (+0.57%)
|
176,405 |
| 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 |
