Spirax-Sarco Engineering PLC
Sector:
Industrials,
Industry:
Industrial Machinery
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jun 2024 |
GBX |
8,705 |
8,710 |
8,590 |
8,595 |
8,595 |
-135 (-1.55%)
|
121,164 |
| 24 Jun 2024 |
GBX |
8,635 |
8,730 |
8,565 |
8,730 |
8,730 |
+120 (+1.39%)
|
115,592 |
| 21 Jun 2024 |
GBX |
8,555 |
8,645 |
8,485 |
8,610 |
8,610 |
+45 (+0.53%)
|
279,463 |
| 20 Jun 2024 |
GBX |
8,410 |
8,565 |
8,398.9 |
8,565 |
8,565 |
+160 (+1.90%)
|
142,720 |
| 19 Jun 2024 |
GBX |
8,630 |
8,655.815 |
8,405 |
8,405 |
8,405 |
-250 (-2.89%)
|
153,243 |
| 18 Jun 2024 |
GBX |
8,550 |
8,660 |
8,525 |
8,655 |
8,655 |
+160 (+1.88%)
|
235,104 |
| 17 Jun 2024 |
GBX |
8,550 |
8,635 |
8,455 |
8,495 |
8,495 |
+10 (+0.12%)
|
165,906 |
| 14 Jun 2024 |
GBX |
8,670 |
8,670 |
8,452 |
8,485 |
8,485 |
-190 (-2.19%)
|
157,938 |
| 13 Jun 2024 |
GBX |
8,680 |
8,715 |
8,615 |
8,675 |
8,675 |
-20 (-0.23%)
|
136,714 |
| 12 Jun 2024 |
GBX |
8,660 |
8,779.556 |
8,565 |
8,695 |
8,695 |
+80 (+0.93%)
|
189,886 |
| 11 Jun 2024 |
GBX |
8,720 |
8,765 |
8,615 |
8,615 |
8,615 |
-80 (-0.92%)
|
453,480 |
| 10 Jun 2024 |
GBX |
8,720 |
8,805 |
8,670 |
8,695 |
8,695 |
-120 (-1.36%)
|
97,838 |
| 7 Jun 2024 |
GBX |
8,905 |
8,905 |
8,735 |
8,815 |
8,815 |
-55 (-0.62%)
|
81,508 |
| 6 Jun 2024 |
GBX |
8,870 |
8,955 |
8,836.898 |
8,870 |
8,870 |
+30 (+0.34%)
|
77,575 |
| 5 Jun 2024 |
GBX |
8,840 |
8,865 |
8,785 |
8,840 |
8,840 |
+35 (+0.40%)
|
110,532 |
| 4 Jun 2024 |
GBX |
8,865 |
8,895 |
8,805 |
8,805 |
8,805 |
-50 (-0.56%)
|
105,598 |
| 3 Jun 2024 |
GBX |
9,000 |
9,050 |
8,855 |
8,855 |
8,855 |
-55 (-0.62%)
|
520,837 |
| 31 May 2024 |
GBX |
9,050 |
9,050 |
8,880 |
8,910 |
8,910 |
-140 (-1.55%)
|
553,083 |
| 30 May 2024 |
GBX |
8,930 |
9,098.579 |
8,905 |
9,050 |
9,050 |
+50 (+0.56%)
|
383,700 |
| 29 May 2024 |
GBX |
9,020 |
9,110 |
8,950 |
9,000 |
9,000 |
-60 (-0.66%)
|
608,319 |
| 28 May 2024 |
GBX |
9,250 |
9,270 |
9,060 |
9,060 |
9,060 |
-145 (-1.58%)
|
153,565 |
| 24 May 2024 |
GBX |
9,015 |
9,205 |
8,970 |
9,205 |
9,205 |
+75 (+0.82%)
|
123,755 |
| 23 May 2024 |
GBX |
9,175 |
9,230 |
9,105 |
9,130 |
9,130 |
-50 (-0.54%)
|
86,625 |
| 22 May 2024 |
GBX |
9,085 |
9,225 |
9,005 |
9,180 |
9,180 |
+5 (+0.05%)
|
171,047 |
| 21 May 2024 |
GBX |
9,280 |
9,315 |
9,140 |
9,175 |
9,175 |
-175 (-1.87%)
|
128,600 |
| 20 May 2024 |
GBX |
9,280 |
9,365 |
9,220 |
9,350 |
9,350 |
+75 (+0.81%)
|
93,882 |
| 17 May 2024 |
GBX |
9,520 |
9,540 |
9,160 |
9,275 |
9,275 |
-305 (-3.18%)
|
123,407 |
| 16 May 2024 |
GBX |
9,655 |
9,670 |
9,565 |
9,580 |
9,580 |
-75 (-0.78%)
|
181,764 |
| 15 May 2024 |
GBX |
9,535 |
9,850 |
9,185 |
9,655 |
9,655 |
+395 (+4.27%)
|
250,458 |
| 14 May 2024 |
GBX |
9,165 |
9,275 |
9,115 |
9,260 |
9,260 |
+85 (+0.93%)
|
130,295 |
