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 |
| 16 Jan 2024 |
GBX |
9,774 |
9,914 |
9,702 |
9,914 |
9,914 |
+84 (+0.85%)
|
248,080 |
| 15 Jan 2024 |
GBX |
9,994 |
9,994 |
9,804 |
9,830 |
9,830 |
-166 (-1.66%)
|
79,136 |
| 12 Jan 2024 |
GBX |
9,830 |
10,055 |
9,797.982 |
9,996 |
9,996 |
+256 (+2.63%)
|
168,823 |
| 11 Jan 2024 |
GBX |
9,826 |
10,067.65 |
9,740 |
9,740 |
9,740 |
-256 (-2.56%)
|
181,281 |
| 10 Jan 2024 |
GBX |
9,930 |
9,996 |
9,884 |
9,996 |
9,996 |
+76 (+0.77%)
|
81,223 |
| 9 Jan 2024 |
GBX |
9,956 |
9,956 |
9,806 |
9,920 |
9,920 |
+34 (+0.34%)
|
180,701 |
| 8 Jan 2024 |
GBX |
9,804 |
9,940 |
9,708 |
9,886 |
9,886 |
+86 (+0.88%)
|
68,897 |
| 5 Jan 2024 |
GBX |
9,892 |
9,892 |
9,636 |
9,800 |
9,800 |
-56 (-0.57%)
|
97,091 |
| 4 Jan 2024 |
GBX |
9,802 |
9,922 |
9,698 |
9,856 |
9,856 |
+10 (+0.10%)
|
103,179 |
| 3 Jan 2024 |
GBX |
10,085 |
10,155 |
9,824 |
9,846 |
9,846 |
-369 (-3.61%)
|
133,666 |
| 2 Jan 2024 |
GBX |
10,560 |
10,560 |
10,145 |
10,215 |
10,215 |
-290 (-2.76%)
|
245,366 |
| 29 Dec 2023 |
GBX |
10,530 |
10,585 |
10,500 |
10,505 |
10,505 |
-5 (-0.05%)
|
41,874 |
| 28 Dec 2023 |
GBX |
10,600 |
10,630 |
10,465 |
10,510 |
10,510 |
-25 (-0.24%)
|
69,088 |
| 27 Dec 2023 |
GBX |
10,430 |
10,570 |
10,300 |
10,535 |
10,535 |
+170 (+1.64%)
|
82,112 |
| 22 Dec 2023 |
GBX |
10,420 |
10,460 |
10,330 |
10,365 |
10,365 |
-130 (-1.24%)
|
25,026 |
| 21 Dec 2023 |
GBX |
10,420 |
10,545 |
10,385 |
10,495 |
10,495 |
+20 (+0.19%)
|
87,743 |
| 20 Dec 2023 |
GBX |
10,450 |
10,545 |
10,275 |
10,475 |
10,475 |
+135 (+1.31%)
|
859,201 |
| 19 Dec 2023 |
GBX |
10,130 |
10,370 |
10,130 |
10,340 |
10,340 |
+230 (+2.27%)
|
478,442 |
| 18 Dec 2023 |
GBX |
10,180 |
10,365 |
10,050 |
10,110 |
10,110 |
-190 (-1.84%)
|
154,875 |
| 15 Dec 2023 |
GBX |
10,080 |
10,305 |
9,936 |
10,300 |
10,300 |
+265 (+2.64%)
|
464,658 |
| 14 Dec 2023 |
GBX |
9,682 |
10,075 |
9,640 |
10,035 |
10,035 |
+551 (+5.81%)
|
197,912 |
| 13 Dec 2023 |
GBX |
9,568 |
9,593 |
9,480 |
9,484 |
9,484 |
-38 (-0.40%)
|
86,330 |
| 12 Dec 2023 |
GBX |
9,698 |
9,712 |
9,520 |
9,522 |
9,522 |
-84 (-0.87%)
|
135,705 |
| 11 Dec 2023 |
GBX |
9,480 |
9,606 |
9,432 |
9,606 |
9,606 |
+128 (+1.35%)
|
95,344 |
| 8 Dec 2023 |
GBX |
9,410 |
9,562 |
9,334 |
9,478 |
9,478 |
+86 (+0.92%)
|
102,474 |
| 7 Dec 2023 |
GBX |
9,388 |
9,432 |
9,324 |
9,392 |
9,392 |
-54 (-0.57%)
|
163,782 |
| 6 Dec 2023 |
GBX |
9,202 |
9,484 |
9,196 |
9,446 |
9,446 |
+184 (+1.99%)
|
132,607 |
| 5 Dec 2023 |
GBX |
9,168 |
9,276 |
9,156 |
9,262 |
9,262 |
+38 (+0.41%)
|
152,327 |
| 4 Dec 2023 |
GBX |
9,250 |
9,350 |
9,174 |
9,224 |
9,224 |
-54 (-0.58%)
|
148,731 |
| 1 Dec 2023 |
GBX |
9,220 |
9,278 |
9,166 |
9,278 |
9,278 |
+30 (+0.32%)
|
131,995 |
