Spirax Sarco Engineering Plc (OP: SPXSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 64.19 | 64.19 | 63.99 | 63.99 | 660 | -0.22(-0.35%) |
| Jan 30, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 311 | +0.09(+0.15%) |
| Jan 29, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 531 | +0.12(+0.20%) |
| Jan 26, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 228 | +2.10(+3.39%) |
| Jan 17, 2024 | 61.90 | 167 | -1.26(-1.99%) | |||
| Jan 16, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 582 | -0.83(-1.30%) |
| Jan 12, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 440 | +1.54(+2.47%) |
| Jan 11, 2024 | 63.59 | 63.59 | 62.33 | 62.45 | 1,856 | -1.84(-2.86%) |
| Jan 08, 2024 | 64.29 | 81 | +1.00(+1.58%) | |||
| Jan 04, 2024 | 63.29 | 226 | -4.90(-7.19%) | |||
| Dec 29, 2023 | 68.19 | 89 | +1.19(+1.78%) | |||
| Dec 27, 2023 | 67.00 | 94 | +0.78(+1.18%) | |||
| Dec 26, 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 329 | +0.35(+0.53%) |
| Dec 15, 2023 | 65.87 | 250 | +1.27(+1.96%) | |||
| Dec 14, 2023 | 64.60 | 65.09 | 64.60 | 64.60 | 681 | +4.45(+7.40%) |
| Dec 13, 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 208 | -0.80(-1.31%) |
| Dec 12, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 369 | +0.75(+1.25%) |
| Dec 11, 2023 | 60.08 | 61.02 | 60.08 | 60.20 | 2,096 | -0.29(-0.48%) |
| Dec 08, 2023 | 60.46 | 60.49 | 60.46 | 60.49 | 1,328 | +0.53(+0.88%) |
| Dec 07, 2023 | 59.74 | 59.96 | 59.74 | 59.96 | 1,476 | +0.91(+1.54%) |
| Dec 04, 2023 | 59.05 | 174 | -0.58(-0.98%) | |||
| Dec 01, 2023 | 59.47 | 59.63 | 59.47 | 59.63 | 707 | +0.23(+0.39%) |
| Nov 30, 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 278 | +1.65(+2.86%) |
| Nov 28, 2023 | 57.75 | 216 | -0.72(-1.24%) | |||
| Nov 27, 2023 | 58.94 | 58.94 | 58.48 | 58.48 | 700 | -0.23(-0.38%) |
| Nov 24, 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 400 | +1.14(+1.98%) |
| Nov 21, 2023 | 57.56 | 162 | +2.60(+4.73%) | |||
| Nov 14, 2023 | 54.96 | 212 | +1.74(+3.28%) | |||
| Nov 13, 2023 | 52.64 | 53.22 | 52.64 | 53.22 | 515 | +0.81(+1.54%) |
| Nov 10, 2023 | 51.84 | 52.41 | 51.84 | 52.41 | 471 | -1.10(-2.06%) |
| Nov 09, 2023 | 53.51 | 53.51 | 53.51 | 53.51 | 356 | +1.85(+3.58%) |
| Nov 08, 2023 | 52.12 | 52.12 | 51.66 | 51.66 | 664 | +0.09(+0.18%) |
| Nov 06, 2023 | 51.57 | 99 | -0.14(-0.27%) | |||
| Nov 02, 2023 | 51.71 | 298 | +1.77(+3.54%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
