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 |
| 18 Jul 2023 |
GBX |
10,680 |
10,840 |
10,680 |
10,755 |
10,755 |
+80 (+0.75%)
|
139,952 |
| 17 Jul 2023 |
GBX |
10,460 |
10,685 |
10,365.4 |
10,675 |
10,675 |
+220 (+2.10%)
|
193,506 |
| 14 Jul 2023 |
GBX |
10,300 |
10,515 |
10,245 |
10,455 |
10,455 |
+315 (+3.11%)
|
134,330 |
| 13 Jul 2023 |
GBX |
10,125 |
10,214.5 |
10,090 |
10,140 |
10,140 |
+50 (+0.50%)
|
146,396 |
| 12 Jul 2023 |
GBX |
9,938 |
10,135 |
9,828 |
10,090 |
10,090 |
+154 (+1.55%)
|
106,902 |
| 11 Jul 2023 |
GBX |
9,820 |
10,075 |
9,808 |
9,936 |
9,936 |
-79 (-0.79%)
|
178,243 |
| 10 Jul 2023 |
GBX |
9,914 |
10,015 |
9,854 |
10,015 |
10,015 |
+41 (+0.41%)
|
456,334 |
| 7 Jul 2023 |
GBX |
9,994 |
10,045 |
9,856 |
9,974 |
9,974 |
-86 (-0.85%)
|
110,719 |
| 6 Jul 2023 |
GBX |
10,250 |
10,250 |
10,060 |
10,060 |
10,060 |
-230 (-2.24%)
|
180,856 |
| 5 Jul 2023 |
GBX |
10,260 |
10,375 |
10,200 |
10,290 |
10,290 |
-30 (-0.29%)
|
167,325 |
| 4 Jul 2023 |
GBX |
10,335 |
10,350 |
10,260.4 |
10,320 |
10,320 |
-20 (-0.19%)
|
321,132 |
| 3 Jul 2023 |
GBX |
10,355 |
10,395 |
10,260 |
10,340 |
10,340 |
-25 (-0.24%)
|
409,547 |
| 30 Jun 2023 |
GBX |
10,300 |
10,410 |
10,295 |
10,365 |
10,365 |
+110 (+1.07%)
|
549,038 |
| 29 Jun 2023 |
GBX |
10,275 |
10,280 |
10,150 |
10,255 |
10,255 |
-20 (-0.19%)
|
137,709 |
| 28 Jun 2023 |
GBX |
10,150 |
10,327.06 |
10,125 |
10,275 |
10,275 |
+190 (+1.88%)
|
110,763 |
| 27 Jun 2023 |
GBX |
10,180 |
10,235.95 |
10,045 |
10,085 |
10,085 |
-45 (-0.44%)
|
66,516 |
| 26 Jun 2023 |
GBX |
10,155 |
10,195 |
10,045 |
10,130 |
10,130 |
-40 (-0.39%)
|
138,619 |
| 23 Jun 2023 |
GBX |
10,200 |
10,260 |
10,120 |
10,170 |
10,170 |
-65 (-0.64%)
|
84,800 |
| 22 Jun 2023 |
GBX |
10,125 |
10,235 |
10,090 |
10,235 |
10,235 |
+40 (+0.39%)
|
237,159 |
| 21 Jun 2023 |
GBX |
10,265 |
10,285 |
10,145 |
10,195 |
10,195 |
-105 (-1.02%)
|
147,095 |
| 20 Jun 2023 |
GBX |
10,305 |
10,495 |
10,213.25 |
10,300 |
10,300 |
-60 (-0.58%)
|
306,130 |
| 19 Jun 2023 |
GBX |
11,095 |
11,095 |
10,320 |
10,360 |
10,360 |
-755 (-6.79%)
|
293,057 |
| 16 Jun 2023 |
GBX |
11,295 |
11,340 |
11,115 |
11,115 |
11,115 |
-140 (-1.24%)
|
463,691 |
| 15 Jun 2023 |
GBX |
11,340 |
11,410 |
11,124.33 |
11,255 |
11,255 |
-115 (-1.01%)
|
112,441 |
| 14 Jun 2023 |
GBX |
11,410 |
11,440 |
11,295 |
11,370 |
11,370 |
-45 (-0.39%)
|
101,802 |
| 13 Jun 2023 |
GBX |
11,330 |
11,480 |
11,330 |
11,415 |
11,415 |
+155 (+1.38%)
|
125,274 |
| 12 Jun 2023 |
GBX |
11,235 |
11,340 |
11,213.1 |
11,260 |
11,260 |
+70 (+0.63%)
|
77,223 |
| 9 Jun 2023 |
GBX |
11,210 |
11,225 |
11,115 |
11,190 |
11,190 |
-20 (-0.18%)
|
113,776 |
| 8 Jun 2023 |
GBX |
11,205 |
11,280 |
11,150 |
11,210 |
11,210 |
-55 (-0.49%)
|
90,498 |
| 7 Jun 2023 |
GBX |
11,290 |
11,290 |
11,160 |
11,265 |
11,265 |
-45 (-0.40%)
|
106,369 |
