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 |
| 4 Jun 2024 |
GBX |
8,865 |
8,895 |
8,805 |
8,805 |
8,805 |
-50 (-0.56%)
|
105,341 |
| 3 Jun 2024 |
GBX |
9,000 |
9,050 |
8,855 |
8,855 |
8,855 |
-55 (-0.62%)
|
520,837 |
| 31 May 2024 |
GBX |
9,050 |
9,050 |
8,880 |
8,910 |
8,910 |
-140 (-1.55%)
|
553,083 |
| 30 May 2024 |
GBX |
8,930 |
9,098.579 |
8,905 |
9,050 |
9,050 |
+50 (+0.56%)
|
383,700 |
| 29 May 2024 |
GBX |
9,020 |
9,110 |
8,950 |
9,000 |
9,000 |
-60 (-0.66%)
|
608,319 |
| 28 May 2024 |
GBX |
9,250 |
9,270 |
9,060 |
9,060 |
9,060 |
-145 (-1.58%)
|
153,565 |
| 24 May 2024 |
GBX |
9,015 |
9,205 |
8,970 |
9,205 |
9,205 |
+75 (+0.82%)
|
123,755 |
| 23 May 2024 |
GBX |
9,175 |
9,230 |
9,105 |
9,130 |
9,130 |
-50 (-0.54%)
|
86,625 |
| 22 May 2024 |
GBX |
9,085 |
9,225 |
9,005 |
9,180 |
9,180 |
+5 (+0.05%)
|
171,047 |
| 21 May 2024 |
GBX |
9,280 |
9,315 |
9,140 |
9,175 |
9,175 |
-175 (-1.87%)
|
128,600 |
| 20 May 2024 |
GBX |
9,280 |
9,365 |
9,220 |
9,350 |
9,350 |
+75 (+0.81%)
|
93,882 |
| 17 May 2024 |
GBX |
9,520 |
9,540 |
9,160 |
9,275 |
9,275 |
-305 (-3.18%)
|
123,407 |
| 16 May 2024 |
GBX |
9,655 |
9,670 |
9,565 |
9,580 |
9,580 |
-75 (-0.78%)
|
181,764 |
| 15 May 2024 |
GBX |
9,535 |
9,850 |
9,185 |
9,655 |
9,655 |
+395 (+4.27%)
|
250,458 |
| 14 May 2024 |
GBX |
9,165 |
9,275 |
9,115 |
9,260 |
9,260 |
+85 (+0.93%)
|
130,295 |
| 13 May 2024 |
GBX |
9,265 |
9,355.377 |
9,145 |
9,175 |
9,175 |
-175 (-1.87%)
|
111,034 |
| 10 May 2024 |
GBX |
9,110 |
9,395 |
9,095 |
9,350 |
9,350 |
+265 (+2.92%)
|
281,953 |
| 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 |
