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 |
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 |
26 Mar 2024 |
GBX |
10,135 |
10,315 |
10,065 |
10,310 |
10,310 |
+190 (+1.88%)
|
612,972 |
25 Mar 2024 |
GBX |
10,555 |
10,595 |
10,120 |
10,120 |
10,120 |
-475 (-4.48%)
|
248,523 |
22 Mar 2024 |
GBX |
10,685 |
10,695 |
10,575 |
10,595 |
10,595 |
0.0 (0.0%)
|
102,644 |
21 Mar 2024 |
GBX |
10,485 |
10,640 |
10,395 |
10,595 |
10,595 |
+275 (+2.66%)
|
123,257 |
20 Mar 2024 |
GBX |
10,205 |
10,375 |
10,160 |
10,320 |
10,320 |
-35 (-0.34%)
|
226,023 |
19 Mar 2024 |
GBX |
10,400 |
10,400 |
10,275 |
10,355 |
10,355 |
-100 (-0.96%)
|
167,131 |
18 Mar 2024 |
GBX |
10,520 |
10,625 |
10,434 |
10,455 |
10,455 |
-70 (-0.67%)
|
96,314 |
15 Mar 2024 |
GBX |
10,520 |
10,550 |
10,395 |
10,525 |
10,525 |
-55 (-0.52%)
|
337,514 |
14 Mar 2024 |
GBX |
10,705 |
10,730 |
10,570 |
10,580 |
10,580 |
-125 (-1.17%)
|
187,986 |
13 Mar 2024 |
GBX |
10,750 |
10,770 |
10,675 |
10,705 |
10,705 |
-30 (-0.28%)
|
248,814 |
12 Mar 2024 |
GBX |
10,740 |
10,790 |
10,620 |
10,735 |
10,735 |
+130 (+1.23%)
|
168,823 |
11 Mar 2024 |
GBX |
10,515 |
10,670 |
10,515 |
10,605 |
10,605 |
+25 (+0.24%)
|
382,520 |
8 Mar 2024 |
GBX |
10,410 |
10,680 |
10,270 |
10,580 |
10,580 |
-80 (-0.75%)
|
345,111 |
7 Mar 2024 |
GBX |
10,575 |
11,280 |
10,570 |
10,660 |
10,660 |
+390 (+3.80%)
|
841,411 |
6 Mar 2024 |
GBX |
10,235 |
10,275 |
10,175 |
10,270 |
10,270 |
+45 (+0.44%)
|
132,833 |
5 Mar 2024 |
GBX |
10,220 |
10,365 |
10,170 |
10,225 |
10,225 |
-35 (-0.34%)
|
78,683 |
4 Mar 2024 |
GBX |
10,325 |
10,325 |
10,185 |
10,260 |
10,260 |
-65 (-0.63%)
|
156,152 |
1 Mar 2024 |
GBX |
10,460 |
10,460 |
10,220 |
10,325 |
10,325 |
0.0 (0.0%)
|
365,909 |
29 Feb 2024 |
GBX |
10,330 |
10,400 |
10,255 |
10,325 |
10,325 |
+55 (+0.54%)
|
698,606 |
28 Feb 2024 |
GBX |
10,385 |
10,395 |
10,145 |
10,270 |
10,270 |
-130 (-1.25%)
|
491,964 |
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 |