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 |
| 29 Aug 2023 |
GBX |
9,932 |
9,966 |
9,794 |
9,966 |
9,966 |
+252 (+2.59%)
|
715,449 |
| 25 Aug 2023 |
GBX |
9,720 |
9,818 |
9,684 |
9,714 |
9,714 |
-28 (-0.29%)
|
365,325 |
| 24 Aug 2023 |
GBX |
9,782 |
9,810 |
9,712 |
9,742 |
9,742 |
+40 (+0.41%)
|
360,524 |
| 23 Aug 2023 |
GBX |
9,782 |
9,782 |
9,692 |
9,702 |
9,702 |
-32 (-0.33%)
|
822,798 |
| 22 Aug 2023 |
GBX |
9,826 |
9,852 |
9,700 |
9,734 |
9,734 |
-78 (-0.79%)
|
153,291 |
| 21 Aug 2023 |
GBX |
9,870 |
9,930 |
9,780 |
9,812 |
9,812 |
-94 (-0.95%)
|
248,460 |
| 18 Aug 2023 |
GBX |
9,976 |
10,005 |
9,864 |
9,906 |
9,906 |
-114 (-1.14%)
|
140,158 |
| 17 Aug 2023 |
GBX |
10,175 |
10,280 |
10,005 |
10,020 |
10,020 |
-260 (-2.53%)
|
124,653 |
| 16 Aug 2023 |
GBX |
10,130 |
10,292.29 |
10,125 |
10,280 |
10,280 |
+120 (+1.18%)
|
197,316 |
| 15 Aug 2023 |
GBX |
10,295 |
10,365 |
10,125 |
10,160 |
10,160 |
-185 (-1.79%)
|
126,579 |
| 14 Aug 2023 |
GBX |
10,445 |
10,470 |
10,300 |
10,345 |
10,345 |
-125 (-1.19%)
|
189,223 |
| 11 Aug 2023 |
GBX |
10,295 |
10,540 |
10,250 |
10,470 |
10,470 |
-110 (-1.04%)
|
421,292 |
| 10 Aug 2023 |
GBX |
10,300 |
10,580 |
10,014.08 |
10,580 |
10,580 |
-255 (-2.35%)
|
360,332 |
| 9 Aug 2023 |
GBX |
10,900 |
10,945 |
10,820 |
10,835 |
10,835 |
+50 (+0.46%)
|
236,172 |
| 8 Aug 2023 |
GBX |
10,835 |
10,945 |
10,770 |
10,785 |
10,785 |
-85 (-0.78%)
|
151,357 |
| 7 Aug 2023 |
GBX |
10,870 |
10,885 |
10,760 |
10,870 |
10,870 |
-55 (-0.50%)
|
69,947 |
| 4 Aug 2023 |
GBX |
11,015 |
11,075 |
10,810 |
10,925 |
10,925 |
-125 (-1.13%)
|
69,399 |
| 3 Aug 2023 |
GBX |
10,910 |
11,130 |
10,850 |
11,050 |
11,050 |
+40 (+0.36%)
|
440,302 |
| 2 Aug 2023 |
GBX |
11,035 |
11,065 |
10,925 |
11,010 |
11,010 |
-120 (-1.08%)
|
102,539 |
| 1 Aug 2023 |
GBX |
11,105 |
11,170 |
11,030 |
11,130 |
11,130 |
+5 (+0.04%)
|
150,356 |
| 31 Jul 2023 |
GBX |
11,095 |
11,160 |
10,995 |
11,125 |
11,125 |
+15 (+0.14%)
|
130,490 |
| 28 Jul 2023 |
GBX |
11,060 |
11,125 |
10,940 |
11,110 |
11,110 |
+30 (+0.27%)
|
87,380 |
| 27 Jul 2023 |
GBX |
11,055 |
11,150 |
10,940 |
11,080 |
11,080 |
+170 (+1.56%)
|
382,432 |
| 26 Jul 2023 |
GBX |
10,880 |
10,925 |
10,815 |
10,910 |
10,910 |
-10 (-0.09%)
|
299,409 |
| 25 Jul 2023 |
GBX |
10,840 |
10,945 |
10,820 |
10,920 |
10,920 |
+55 (+0.51%)
|
311,428 |
| 24 Jul 2023 |
GBX |
10,985 |
11,075 |
10,865 |
10,865 |
10,865 |
-180 (-1.63%)
|
166,370 |
| 21 Jul 2023 |
GBX |
10,940 |
11,085 |
10,820 |
11,045 |
11,045 |
+90 (+0.82%)
|
101,062 |
| 20 Jul 2023 |
GBX |
10,940 |
11,067.06 |
10,915 |
10,955 |
10,955 |
-55 (-0.50%)
|
171,594 |
| 19 Jul 2023 |
GBX |
10,890 |
11,075 |
10,885 |
11,010 |
11,010 |
+255 (+2.37%)
|
300,598 |
| 18 Jul 2023 |
GBX |
10,680 |
10,840 |
10,680 |
10,755 |
10,755 |
+80 (+0.75%)
|
139,952 |
