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 |
| 6 Jun 2023 |
GBX |
11,185 |
11,330 |
11,185 |
11,310 |
11,310 |
+95 (+0.85%)
|
136,502 |
| 5 Jun 2023 |
GBX |
11,280 |
11,325 |
11,170 |
11,215 |
11,215 |
+35 (+0.31%)
|
64,482 |
| 2 Jun 2023 |
GBX |
10,975 |
11,252.06 |
10,945 |
11,180 |
11,180 |
+255 (+2.33%)
|
819,795 |
| 1 Jun 2023 |
GBX |
10,875 |
10,990 |
10,835 |
10,925 |
10,925 |
0.0 (0.0%)
|
90,981 |
| 31 May 2023 |
GBX |
10,960 |
11,035 |
10,845 |
10,925 |
10,925 |
-145 (-1.31%)
|
342,614 |
| 30 May 2023 |
GBX |
11,150 |
11,205 |
11,050 |
11,070 |
11,070 |
-25 (-0.23%)
|
64,893 |
| 26 May 2023 |
GBX |
10,965 |
11,140 |
10,865 |
11,095 |
11,095 |
+125 (+1.14%)
|
423,660 |
| 25 May 2023 |
GBX |
10,845 |
10,970 |
10,815 |
10,970 |
10,970 |
+125 (+1.15%)
|
114,051 |
| 24 May 2023 |
GBX |
10,900 |
11,025 |
10,750 |
10,845 |
10,845 |
-255 (-2.30%)
|
116,721 |
| 23 May 2023 |
GBX |
11,280 |
11,285 |
11,090 |
11,100 |
11,100 |
-180 (-1.60%)
|
89,891 |
| 22 May 2023 |
GBX |
11,290 |
11,335 |
11,125 |
11,280 |
11,280 |
+45 (+0.40%)
|
71,649 |
| 19 May 2023 |
GBX |
11,150 |
11,310 |
11,145 |
11,235 |
11,235 |
+105 (+0.94%)
|
150,012 |
| 18 May 2023 |
GBX |
11,025 |
11,165 |
11,025 |
11,130 |
11,130 |
+115 (+1.04%)
|
246,587 |
| 17 May 2023 |
GBX |
11,025 |
11,105 |
11,000 |
11,015 |
11,015 |
-70 (-0.63%)
|
334,786 |
| 16 May 2023 |
GBX |
11,080 |
11,145 |
11,050 |
11,085 |
11,085 |
-5 (-0.05%)
|
77,255 |
| 15 May 2023 |
GBX |
11,125 |
11,190 |
11,050 |
11,090 |
11,090 |
+20 (+0.18%)
|
260,949 |
| 12 May 2023 |
GBX |
11,120 |
11,195 |
11,035 |
11,070 |
11,070 |
-45 (-0.40%)
|
180,587 |
| 11 May 2023 |
GBX |
11,185 |
11,255 |
11,105 |
11,115 |
11,115 |
-65 (-0.58%)
|
129,315 |
| 10 May 2023 |
GBX |
10,620 |
11,245 |
10,620 |
11,180 |
11,180 |
+35 (+0.31%)
|
133,177 |
| 9 May 2023 |
GBX |
11,380 |
11,440 |
11,145 |
11,145 |
11,145 |
-300 (-2.62%)
|
227,156 |
| 5 May 2023 |
GBX |
11,330 |
11,445 |
11,315 |
11,445 |
11,445 |
+95 (+0.84%)
|
69,132 |
| 4 May 2023 |
GBX |
11,200 |
11,400 |
11,200 |
11,350 |
11,350 |
-10 (-0.09%)
|
199,461 |
| 3 May 2023 |
GBX |
11,180 |
11,370 |
11,165 |
11,360 |
11,360 |
+190 (+1.70%)
|
106,883 |
| 2 May 2023 |
GBX |
11,090 |
11,200 |
11,025.15 |
11,170 |
11,170 |
+80 (+0.72%)
|
236,908 |
| 28 Apr 2023 |
GBX |
11,090 |
11,105 |
10,920 |
11,090 |
11,090 |
+90 (+0.82%)
|
876,534 |
| 27 Apr 2023 |
GBX |
10,820 |
11,071.82 |
10,780 |
11,000 |
11,000 |
+105 (+0.96%)
|
232,898 |
| 26 Apr 2023 |
GBX |
11,470 |
11,500 |
10,895 |
10,895 |
10,895 |
-635 (-5.51%)
|
429,054 |
| 25 Apr 2023 |
GBX |
11,580 |
11,690 |
11,530 |
11,530 |
11,530 |
-90 (-0.77%)
|
119,850 |
| 24 Apr 2023 |
GBX |
11,580 |
11,670 |
11,580 |
11,620 |
11,620 |
+30 (+0.26%)
|
256,707 |
| 21 Apr 2023 |
GBX |
11,455 |
11,590 |
11,385 |
11,590 |
11,590 |
+125 (+1.09%)
|
202,391 |
