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 |
| 21 Nov 2023 |
GBX |
9,170 |
9,232 |
9,125.5 |
9,128 |
9,128 |
-62 (-0.67%)
|
172,648 |
| 20 Nov 2023 |
GBX |
9,016 |
9,200 |
8,934 |
9,190 |
9,190 |
+250 (+2.80%)
|
217,656 |
| 17 Nov 2023 |
GBX |
8,790 |
9,004 |
8,776 |
8,940 |
8,940 |
+142 (+1.61%)
|
160,492 |
| 16 Nov 2023 |
GBX |
8,570 |
9,168 |
8,570 |
8,798 |
8,798 |
-140 (-1.57%)
|
415,511 |
| 15 Nov 2023 |
GBX |
8,934 |
9,176 |
8,868 |
8,938 |
8,938 |
+110 (+1.25%)
|
245,794 |
| 14 Nov 2023 |
GBX |
8,586 |
8,908 |
8,532 |
8,828 |
8,828 |
+286 (+3.35%)
|
249,147 |
| 13 Nov 2023 |
GBX |
8,570 |
8,592 |
8,452 |
8,542 |
8,542 |
+6 (+0.07%)
|
126,111 |
| 10 Nov 2023 |
GBX |
8,606 |
8,642 |
8,468 |
8,536 |
8,536 |
-224 (-2.56%)
|
184,025 |
| 9 Nov 2023 |
GBX |
8,398 |
8,760 |
8,398 |
8,760 |
8,760 |
+336 (+3.99%)
|
152,122 |
| 8 Nov 2023 |
GBX |
8,334 |
8,448 |
8,314 |
8,424 |
8,424 |
+46 (+0.55%)
|
241,149 |
| 7 Nov 2023 |
GBX |
8,342 |
8,448 |
8,330 |
8,378 |
8,378 |
-8 (-0.10%)
|
130,598 |
| 6 Nov 2023 |
GBX |
8,472 |
8,522 |
8,368 |
8,386 |
8,386 |
-90 (-1.06%)
|
94,212 |
| 3 Nov 2023 |
GBX |
8,362 |
8,520 |
8,310 |
8,476 |
8,476 |
+130 (+1.56%)
|
178,606 |
| 2 Nov 2023 |
GBX |
8,252 |
8,480 |
8,238 |
8,346 |
8,346 |
+170 (+2.08%)
|
205,067 |
| 1 Nov 2023 |
GBX |
8,218 |
8,218 |
8,068 |
8,176 |
8,176 |
-16 (-0.20%)
|
215,454 |
| 31 Oct 2023 |
GBX |
8,146 |
8,258 |
8,124 |
8,192 |
8,192 |
+88 (+1.09%)
|
202,118 |
| 30 Oct 2023 |
GBX |
8,196 |
8,222 |
8,066 |
8,104 |
8,104 |
-36 (-0.44%)
|
567,157 |
| 27 Oct 2023 |
GBX |
8,086 |
8,142 |
8,016 |
8,140 |
8,140 |
+54 (+0.67%)
|
164,260 |
| 26 Oct 2023 |
GBX |
7,954 |
8,096 |
7,900 |
8,086 |
8,086 |
+28 (+0.35%)
|
129,646 |
| 25 Oct 2023 |
GBX |
8,100 |
8,138 |
7,946 |
8,058 |
8,058 |
-42 (-0.52%)
|
169,560 |
| 24 Oct 2023 |
GBX |
8,256 |
8,274 |
8,100 |
8,100 |
8,100 |
-162 (-1.96%)
|
107,927 |
| 23 Oct 2023 |
GBX |
8,192 |
8,262 |
8,088 |
8,262 |
8,262 |
+88 (+1.08%)
|
93,399 |
| 20 Oct 2023 |
GBX |
8,300 |
8,308 |
8,106 |
8,174 |
8,174 |
-210 (-2.50%)
|
222,575 |
| 19 Oct 2023 |
GBX |
8,162 |
8,449.046 |
8,132 |
8,384 |
8,384 |
+196 (+2.39%)
|
273,149 |
| 18 Oct 2023 |
GBX |
8,346 |
8,372 |
8,176 |
8,188 |
8,188 |
-210 (-2.50%)
|
458,184 |
| 17 Oct 2023 |
GBX |
8,454 |
8,498 |
8,280 |
8,398 |
8,398 |
-70 (-0.83%)
|
226,755 |
| 16 Oct 2023 |
GBX |
8,498 |
8,550 |
8,414 |
8,468 |
8,468 |
-10 (-0.12%)
|
360,838 |
| 13 Oct 2023 |
GBX |
8,800 |
8,800 |
8,464 |
8,478 |
8,478 |
-416 (-4.68%)
|
353,441 |
| 12 Oct 2023 |
GBX |
8,948 |
9,052 |
8,894 |
8,894 |
8,894 |
-46 (-0.51%)
|
283,695 |
| 11 Oct 2023 |
GBX |
8,834 |
9,022 |
8,790 |
8,940 |
8,940 |
+52 (+0.59%)
|
271,999 |
