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 |
| 10 Oct 2023 |
GBX |
9,126 |
9,146 |
8,832 |
8,888 |
8,888 |
-182 (-2.01%)
|
417,748 |
| 9 Oct 2023 |
GBX |
9,290 |
9,446 |
9,070 |
9,070 |
9,070 |
-394 (-4.16%)
|
193,769 |
| 6 Oct 2023 |
GBX |
9,382 |
9,464 |
9,294 |
9,464 |
9,464 |
+172 (+1.85%)
|
141,795 |
| 5 Oct 2023 |
GBX |
9,274 |
9,414 |
9,274 |
9,292 |
9,292 |
+38 (+0.41%)
|
139,616 |
| 4 Oct 2023 |
GBX |
9,132 |
9,346 |
9,132 |
9,254 |
9,254 |
-30 (-0.32%)
|
115,307 |
| 3 Oct 2023 |
GBX |
9,310 |
9,366 |
9,252 |
9,284 |
9,284 |
-62 (-0.66%)
|
85,468 |
| 2 Oct 2023 |
GBX |
9,526 |
9,554 |
9,304 |
9,346 |
9,346 |
-180 (-1.89%)
|
115,770 |
| 29 Sep 2023 |
GBX |
9,500 |
9,652 |
9,484 |
9,526 |
9,526 |
+108 (+1.15%)
|
191,647 |
| 28 Sep 2023 |
GBX |
9,300 |
9,418 |
9,166 |
9,418 |
9,418 |
+122 (+1.31%)
|
190,519 |
| 27 Sep 2023 |
GBX |
9,254 |
9,372 |
9,254 |
9,296 |
9,296 |
+54 (+0.58%)
|
160,816 |
| 26 Sep 2023 |
GBX |
9,410 |
9,448 |
9,202 |
9,242 |
9,242 |
-232 (-2.45%)
|
262,193 |
| 25 Sep 2023 |
GBX |
9,596 |
9,614 |
9,366 |
9,474 |
9,474 |
-122 (-1.27%)
|
147,211 |
| 22 Sep 2023 |
GBX |
9,530 |
9,596 |
9,492 |
9,596 |
9,596 |
+6 (+0.06%)
|
489,611 |
| 21 Sep 2023 |
GBX |
9,688 |
9,804 |
9,584 |
9,590 |
9,590 |
-194 (-1.98%)
|
292,660 |
| 20 Sep 2023 |
GBX |
9,674 |
9,810 |
9,658 |
9,784 |
9,784 |
+122 (+1.26%)
|
614,501 |
| 19 Sep 2023 |
GBX |
9,782 |
9,794 |
9,642 |
9,662 |
9,662 |
-162 (-1.65%)
|
161,936 |
| 18 Sep 2023 |
GBX |
9,918 |
9,946 |
9,796 |
9,824 |
9,824 |
-90 (-0.91%)
|
210,157 |
| 15 Sep 2023 |
GBX |
9,894 |
9,986 |
9,872 |
9,914 |
9,914 |
+78 (+0.79%)
|
263,804 |
| 14 Sep 2023 |
GBX |
9,710 |
9,876 |
9,614 |
9,836 |
9,836 |
+126 (+1.30%)
|
133,013 |
| 13 Sep 2023 |
GBX |
9,738 |
9,768 |
9,686 |
9,710 |
9,710 |
-90 (-0.92%)
|
131,324 |
| 12 Sep 2023 |
GBX |
9,938 |
10,065 |
9,782 |
9,800 |
9,800 |
-76 (-0.77%)
|
79,003 |
| 11 Sep 2023 |
GBX |
9,968 |
10,020 |
9,818 |
9,876 |
9,876 |
-108 (-1.08%)
|
182,812 |
| 8 Sep 2023 |
GBX |
9,940 |
10,065 |
9,842.68 |
9,984 |
9,984 |
+102 (+1.03%)
|
103,781 |
| 7 Sep 2023 |
GBX |
9,872 |
9,938 |
9,816 |
9,882 |
9,882 |
-28 (-0.28%)
|
309,464 |
| 6 Sep 2023 |
GBX |
9,820 |
9,948 |
9,708 |
9,910 |
9,910 |
+8 (+0.08%)
|
190,274 |
| 5 Sep 2023 |
GBX |
9,932 |
9,966 |
9,852 |
9,902 |
9,902 |
-113 (-1.13%)
|
148,293 |
| 4 Sep 2023 |
GBX |
10,010 |
10,110 |
9,970 |
10,015 |
10,015 |
+23 (+0.23%)
|
457,001 |
| 1 Sep 2023 |
GBX |
10,140 |
10,161.9 |
9,974 |
9,992 |
9,992 |
-143 (-1.41%)
|
483,013 |
| 31 Aug 2023 |
GBX |
10,095 |
10,205 |
10,090 |
10,135 |
10,135 |
+70 (+0.70%)
|
373,723 |
| 30 Aug 2023 |
GBX |
9,986 |
10,080 |
9,910 |
10,065 |
10,065 |
+99 (+0.99%)
|
400,976 |
