Spirax Sarco Engineering Plc (OP: SPXSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 58.41 | 86 | -0.93(-1.57%) | |||
| May 17, 2024 | 59.34 | 74 | +2.30(+4.03%) | |||
| May 14, 2024 | 57.04 | 97 | -0.80(-1.39%) | |||
| May 13, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 326 | +0.64(+1.13%) |
| Apr 22, 2024 | 57.20 | 100 | -3.07(-5.09%) | |||
| Apr 15, 2024 | 60.27 | 78 | +1.04(+1.75%) | |||
| Apr 12, 2024 | 59.00 | 59.23 | 59.00 | 59.23 | 561 | -2.02(-3.29%) |
| Apr 08, 2024 | 61.25 | 155 | +0.27(+0.44%) | |||
| Apr 05, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 388 | -6.24(-9.28%) |
| Mar 22, 2024 | 67.22 | 182 | +1.08(+1.63%) | |||
| Mar 19, 2024 | 66.14 | 34 | -2.33(-3.40%) | |||
| Mar 14, 2024 | 68.47 | 74 | -0.60(-0.87%) | |||
| Mar 11, 2024 | 69.07 | 178 | -0.30(-0.43%) | |||
| Mar 07, 2024 | 69.37 | 104 | +3.29(+4.97%) | |||
| Mar 06, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 490 | +0.67(+1.02%) |
| Mar 04, 2024 | 65.42 | 268 | +0.09(+0.13%) | |||
| Mar 01, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 1,366 | -0.35(-0.53%) |
| Feb 29, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 387 | +0.25(+0.37%) |
| Feb 28, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 610 | -0.95(-1.44%) |
| Feb 26, 2024 | 66.39 | 68 | -0.42(-0.63%) | |||
| Feb 23, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 265 | +0.81(+1.23%) |
| Feb 20, 2024 | 66.00 | 115 | -0.48(-0.72%) | |||
| Feb 16, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 389 | +2.20(+3.42%) |
| Feb 14, 2024 | 64.28 | 141 | -0.23(-0.36%) | |||
| Feb 12, 2024 | 64.51 | 94 | -0.03(-0.05%) | |||
| Feb 09, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 252 | +1.05(+1.65%) |
| Feb 07, 2024 | 63.49 | 184 | +0.35(+0.56%) | |||
| Feb 02, 2024 | 63.14 | 103 | -2.35(-3.59%) | |||
| Feb 01, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 222 | +1.50(+2.34%) |
| 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%) | |||
| Nov 01, 2023 | 49.94 | 49.94 | 49.68 | 49.94 | 530 | -0.18(-0.35%) |
| Oct 31, 2023 | 50.24 | 50.24 | 50.12 | 50.12 | 1,199 | +0.80(+1.61%) |
| Oct 30, 2023 | 49.83 | 49.90 | 49.32 | 49.32 | 601 | +0.09(+0.17%) |
| Oct 27, 2023 | 49.12 | 49.23 | 48.89 | 49.23 | 1,105 | +0.55(+1.14%) |
| Oct 26, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 444 | -2.57(-5.01%) |
| Oct 19, 2023 | 51.25 | 70 | +0.49(+0.97%) | |||
| Oct 18, 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 195 | -0.35(-0.68%) |
| Oct 17, 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 188 | -1.28(-2.44%) |
| Oct 16, 2023 | 52.53 | 52.53 | 52.39 | 52.39 | 2,468 | +0.69(+1.33%) |
| Oct 13, 2023 | 54.38 | 54.38 | 51.70 | 51.70 | 675 | -2.90(-5.31%) |
| Oct 11, 2023 | 54.60 | 306 | -0.40(-0.73%) | |||
| Oct 10, 2023 | 55.76 | 55.76 | 55.00 | 55.00 | 2,793 | -0.30(-0.54%) |
| Oct 05, 2023 | 55.30 | 88 | -1.55(-2.72%) | |||
| Oct 04, 2023 | 56.44 | 56.84 | 56.44 | 56.84 | 407 | -1.12(-1.94%) |
| Sep 28, 2023 | 57.97 | 232 | +0.64(+1.12%) | |||
| Sep 27, 2023 | 56.64 | 57.33 | 56.64 | 57.33 | 479 | +0.33(+0.58%) |
| Sep 26, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 250 | -2.30(-3.88%) |
| Sep 22, 2023 | 59.30 | 216 | +0.02(+0.04%) | |||
| Sep 21, 2023 | 59.27 | 59.27 | 59.27 | 59.27 | 200 | -1.95(-3.18%) |
| Sep 20, 2023 | 61.22 | 61.22 | 61.22 | 61.22 | 521 | +0.84(+1.39%) |
| Sep 19, 2023 | 60.21 | 60.80 | 60.21 | 60.38 | 794 | -0.95(-1.56%) |
| Sep 18, 2023 | 61.34 | 61.34 | 61.34 | 61.34 | 197 | -0.31(-0.51%) |
| Sep 15, 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 2,286 | +0.13(+0.21%) |
| Sep 07, 2023 | 61.52 | 106 | -0.76(-1.22%) | |||
| Sep 06, 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 260 | -1.53(-2.40%) |
| Sep 01, 2023 | 63.81 | 170 | -0.69(-1.08%) | |||
| Aug 30, 2023 | 64.50 | 81 | +2.66(+4.31%) | |||
| Aug 28, 2023 | 61.84 | 118 | -0.24(-0.39%) | |||
| Aug 23, 2023 | 62.08 | 47 | -9.97(-13.84%) | |||
| Jul 31, 2023 | 72.05 | 74 | +1.40(+1.99%) | |||
| Jul 26, 2023 | 70.65 | 150 | -0.09(-0.13%) | |||
| Jul 18, 2023 | 70.74 | 3,599 | -0.38(-0.53%) | |||
| Jul 17, 2023 | 71.00 | 72.84 | 70.90 | 71.12 | 24,475 | +1.72(+2.48%) |
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.
