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 |
| 27 Feb 2024 |
GBX |
10,510 |
10,540 |
10,270 |
10,400 |
10,400 |
-75 (-0.72%)
|
103,965 |
| 26 Feb 2024 |
GBX |
10,435 |
10,510 |
10,335 |
10,475 |
10,475 |
+20 (+0.19%)
|
170,561 |
| 23 Feb 2024 |
GBX |
10,535 |
10,535 |
10,390 |
10,455 |
10,455 |
+25 (+0.24%)
|
68,908 |
| 22 Feb 2024 |
GBX |
10,395 |
10,460 |
10,295 |
10,430 |
10,430 |
+60 (+0.58%)
|
117,104 |
| 21 Feb 2024 |
GBX |
10,435 |
10,465 |
10,300 |
10,370 |
10,370 |
-25 (-0.24%)
|
91,765 |
| 20 Feb 2024 |
GBX |
10,410 |
10,542.55 |
10,372.55 |
10,395 |
10,395 |
-30 (-0.29%)
|
109,810 |
| 19 Feb 2024 |
GBX |
10,435 |
10,455 |
10,300 |
10,425 |
10,425 |
-30 (-0.29%)
|
79,061 |
| 16 Feb 2024 |
GBX |
10,260 |
10,455 |
10,260 |
10,455 |
10,455 |
+220 (+2.15%)
|
105,591 |
| 15 Feb 2024 |
GBX |
10,335 |
10,395 |
10,225 |
10,235 |
10,235 |
+75 (+0.74%)
|
58,152 |
| 14 Feb 2024 |
GBX |
9,946 |
10,170 |
9,946 |
10,160 |
10,160 |
+164 (+1.64%)
|
111,816 |
| 13 Feb 2024 |
GBX |
10,105 |
10,146.17 |
9,780 |
9,996 |
9,996 |
-164 (-1.61%)
|
115,663 |
| 12 Feb 2024 |
GBX |
10,255 |
10,345 |
10,135 |
10,160 |
10,160 |
+5 (+0.05%)
|
110,035 |
| 9 Feb 2024 |
GBX |
10,120 |
10,190 |
10,110 |
10,155 |
10,155 |
+60 (+0.59%)
|
85,747 |
| 8 Feb 2024 |
GBX |
9,918 |
10,175 |
9,918 |
10,095 |
10,095 |
+119 (+1.19%)
|
109,767 |
| 7 Feb 2024 |
GBX |
9,850 |
9,988 |
9,850 |
9,976 |
9,976 |
+84 (+0.85%)
|
91,591 |
| 6 Feb 2024 |
GBX |
9,792 |
9,908 |
9,754 |
9,892 |
9,892 |
+126 (+1.29%)
|
79,522 |
| 5 Feb 2024 |
GBX |
9,894 |
9,940 |
9,712 |
9,766 |
9,766 |
-184 (-1.85%)
|
204,733 |
| 2 Feb 2024 |
GBX |
10,095 |
10,190 |
9,950 |
9,950 |
9,950 |
-95 (-0.95%)
|
95,630 |
| 1 Feb 2024 |
GBX |
9,952 |
10,100 |
9,912 |
10,045 |
10,045 |
+40 (+0.40%)
|
126,376 |
| 31 Jan 2024 |
GBX |
10,095 |
10,115 |
9,966 |
10,005 |
10,005 |
+17 (+0.17%)
|
182,923 |
| 30 Jan 2024 |
GBX |
10,015 |
10,060 |
9,920 |
9,988 |
9,988 |
+46 (+0.46%)
|
148,677 |
| 29 Jan 2024 |
GBX |
9,948 |
10,000 |
9,830 |
9,942 |
9,942 |
-28 (-0.28%)
|
143,332 |
| 26 Jan 2024 |
GBX |
9,684 |
10,005 |
9,658 |
9,970 |
9,970 |
+348 (+3.62%)
|
429,185 |
| 25 Jan 2024 |
GBX |
9,636 |
9,672 |
9,586 |
9,622 |
9,622 |
-58 (-0.60%)
|
326,640 |
| 24 Jan 2024 |
GBX |
9,834 |
9,896 |
9,680 |
9,680 |
9,680 |
-68 (-0.70%)
|
128,789 |
| 23 Jan 2024 |
GBX |
10,000 |
10,040 |
9,748 |
9,748 |
9,748 |
+24 (+0.25%)
|
125,351 |
| 22 Jan 2024 |
GBX |
9,764 |
9,844 |
9,646 |
9,724 |
9,724 |
+100 (+1.04%)
|
110,976 |
| 19 Jan 2024 |
GBX |
9,764 |
9,836 |
9,616 |
9,624 |
9,624 |
-72 (-0.74%)
|
98,549 |
| 18 Jan 2024 |
GBX |
9,754 |
9,794 |
9,680 |
9,696 |
9,696 |
-44 (-0.45%)
|
184,321 |
| 17 Jan 2024 |
GBX |
9,672 |
9,850 |
9,630 |
9,740 |
9,740 |
-174 (-1.76%)
|
197,234 |
