Market data

Select a section

Spirent Communications

(SPT)
Sector: Technology Hardware & Equipment
183.40p
1.00p 0.55
Last updated: 17:00:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 184.20p 184.40p 178.39p 183.40p 237,467
24/04/2025 180.80p 182.40p 180.80p 182.40p 1,165,301
23/04/2025 180.00p 182.20p 177.80p 180.40p 769,041
22/04/2025 178.00p 178.00p 172.80p 177.40p 13,819,482
21/04/2025 173.40p 175.80p 172.40p 174.20p 877,080
18/04/2025 173.40p 175.80p 172.40p 174.20p 877,080
17/04/2025 173.40p 175.80p 172.40p 174.20p 877,080
16/04/2025 176.80p 179.40p 174.00p 174.60p 2,268,622
15/04/2025 177.00p 179.80p 177.00p 177.80p 5,615,869
14/04/2025 176.00p 179.60p 176.00p 178.00p 379,009
11/04/2025 181.60p 181.60p 172.80p 177.00p 1,339,251
10/04/2025 179.20p 180.00p 173.20p 176.80p 808,364
09/04/2025 179.00p 179.00p 165.00p 173.80p 3,300,922
08/04/2025 174.60p 178.00p 171.00p 177.40p 1,415,229
07/04/2025 182.60p 185.00p 170.40p 170.40p 4,902,899
04/04/2025 191.00p 191.00p 184.40p 187.00p 3,196,056
03/04/2025 191.40p 191.40p 188.40p 190.00p 743,033
02/04/2025 190.00p 190.20p 188.20p 190.20p 1,120,200
01/04/2025 188.20p 189.40p 187.20p 188.40p 6,425,902
31/03/2025 188.00p 189.70p 187.90p 188.50p 765,443
28/03/2025 189.80p 189.80p 187.10p 189.10p 828,928
27/03/2025 189.80p 189.80p 187.40p 188.40p 498,214
26/03/2025 191.50p 191.50p 187.10p 188.90p 5,743,667
25/03/2025 192.00p 192.50p 188.80p 189.00p 7,655,796
24/03/2025 190.10p 192.00p 188.00p 189.40p 3,827,373
21/03/2025 187.90p 188.90p 187.00p 188.00p 6,353,430
20/03/2025 188.40p 188.70p 188.00p 188.10p 2,315,181
19/03/2025 188.50p 191.50p 188.30p 188.30p 1,125,310
18/03/2025 188.60p 192.90p 188.00p 188.50p 1,701,316
17/03/2025 188.50p 191.70p 188.00p 188.30p 5,832,466
14/03/2025 189.70p 190.90p 188.00p 188.50p 3,076,236
13/03/2025 190.00p 191.50p 188.27p 188.30p 3,449,225
12/03/2025 194.60p 195.90p 189.30p 189.50p 1,679,545
11/03/2025 189.00p 189.90p 188.60p 189.50p 2,873,508
10/03/2025 188.00p 189.20p 188.00p 189.00p 1,212,505
07/03/2025 188.20p 189.30p 188.03p 189.30p 789,301
06/03/2025 189.30p 189.30p 188.00p 188.60p 1,231,280
05/03/2025 189.00p 189.30p 188.10p 189.00p 2,215,868
04/03/2025 189.50p 189.50p 185.10p 188.00p 2,554,175
03/03/2025 189.90p 190.00p 188.00p 188.70p 3,341,227
28/02/2025 186.00p 186.00p 185.00p 185.50p 2,539,872
27/02/2025 185.40p 186.90p 185.00p 186.00p 662,788
26/02/2025 187.00p 187.20p 185.00p 185.00p 2,325,715
25/02/2025 187.50p 187.50p 186.90p 187.00p 3,595,177
24/02/2025 185.10p 187.60p 185.10p 187.50p 1,701,948
21/02/2025 187.50p 187.80p 186.60p 187.30p 1,067,473
20/02/2025 187.00p 187.50p 185.60p 187.50p 1,190,240
19/02/2025 186.00p 187.30p 186.00p 187.30p 779,515
18/02/2025 184.80p 186.70p 183.20p 186.50p 1,807,225
17/02/2025 184.70p 184.70p 182.70p 184.30p 282,081
14/02/2025 184.70p 184.80p 183.30p 184.40p 821,508
13/02/2025 185.00p 185.00p 182.80p 183.90p 559,355
12/02/2025 184.90p 186.20p 183.30p 185.00p 692,124
11/02/2025 184.00p 185.50p 183.43p 184.50p 1,055,479
10/02/2025 184.60p 185.90p 182.58p 185.00p 1,351,709
07/02/2025 186.90p 186.90p 182.72p 186.00p 895,503
06/02/2025 186.50p 187.00p 179.94p 186.00p 1,594,112
05/02/2025 185.00p 186.00p 182.60p 186.00p 1,926,664
04/02/2025 185.00p 185.40p 184.10p 185.00p 2,362,631
03/02/2025 185.00p 185.10p 182.30p 185.00p 2,134,242
31/01/2025 182.30p 186.07p 181.50p 184.80p 1,743,996
30/01/2025 182.30p 182.30p 180.80p 181.50p 3,491,188
29/01/2025 182.30p 182.30p 180.10p 181.20p 194,671
28/01/2025 180.00p 181.50p 180.00p 181.20p 922,320
27/01/2025 186.20p 186.20p 180.60p 181.10p 961,104
24/01/2025 181.50p 182.00p 180.90p 182.00p 2,138,437
23/01/2025 180.00p 182.00p 176.83p 182.00p 2,188,967
22/01/2025 180.00p 180.00p 177.20p 178.10p 457,096
21/01/2025 175.40p 179.80p 175.00p 177.60p 703,671
20/01/2025 175.80p 178.70p 175.80p 178.30p 417,260
17/01/2025 179.20p 179.20p 176.20p 176.40p 1,184,301
16/01/2025 174.30p 177.30p 174.10p 174.30p 816,351
15/01/2025 176.00p 178.10p 173.70p 174.30p 444,309
14/01/2025 173.00p 177.10p 172.50p 174.20p 1,647,098
13/01/2025 174.00p 175.30p 172.20p 172.50p 1,207,861
10/01/2025 178.60p 178.60p 174.30p 175.10p 349,134
09/01/2025 172.00p 176.40p 171.00p 175.80p 961,702
08/01/2025 177.00p 177.00p 172.00p 172.00p 679,162
07/01/2025 174.00p 174.50p 172.00p 173.00p 972,688
06/01/2025 180.80p 180.80p 174.00p 174.00p 881,076
03/01/2025 177.00p 177.50p 176.00p 176.20p 653,902
02/01/2025 177.00p 177.90p 176.50p 177.00p 444,796
01/01/2025 177.00p 177.30p 176.50p 177.00p 830,002
31/12/2024 177.00p 177.30p 176.50p 177.00p 830,002
30/12/2024 177.00p 177.90p 176.70p 176.90p 149,445
27/12/2024 182.30p 182.30p 176.80p 177.00p 223,192
26/12/2024 179.40p 179.40p 177.10p 177.70p 101,703
25/12/2024 179.40p 179.40p 177.10p 177.70p 101,703
24/12/2024 179.40p 179.40p 177.10p 177.70p 101,703
23/12/2024 180.00p 180.00p 176.70p 176.70p 220,613
20/12/2024 179.00p 179.00p 174.10p 176.50p 1,499,660
19/12/2024 180.00p 180.00p 176.90p 178.30p 802,244
18/12/2024 176.90p 179.60p 176.50p 179.00p 458,199
17/12/2024 177.00p 177.40p 176.00p 177.00p 589,878
16/12/2024 181.70p 181.70p 175.74p 177.20p 354,211
13/12/2024 180.00p 181.00p 177.00p 177.60p 1,529,764
12/12/2024 180.20p 180.30p 178.50p 179.30p 1,085,373
11/12/2024 180.00p 180.40p 178.90p 180.00p 1,110,803
10/12/2024 174.10p 180.70p 174.10p 180.30p 333,132
09/12/2024 177.10p 179.90p 177.10p 179.00p 397,267
06/12/2024 180.00p 182.80p 178.68p 179.90p 653,474
05/12/2024 174.80p 181.48p 174.80p 180.60p 6,007,878
04/12/2024 179.90p 179.90p 173.70p 179.00p 376,341
03/12/2024 179.00p 179.00p 171.50p 178.00p 583,280
02/12/2024 173.70p 181.60p 173.70p 177.80p 9,195,611
29/11/2024 175.00p 175.00p 171.00p 171.30p 209,471
28/11/2024 174.40p 174.40p 170.20p 171.50p 348,938
27/11/2024 169.10p 171.20p 169.10p 170.50p 375,203
26/11/2024 174.50p 174.50p 171.30p 171.30p 285,268
25/11/2024 173.30p 174.50p 171.00p 173.60p 1,059,757
22/11/2024 170.00p 171.60p 167.00p 170.30p 722,376
21/11/2024 171.10p 171.90p 168.40p 170.30p 901,845
20/11/2024 173.30p 174.90p 169.10p 170.50p 1,750,018
19/11/2024 170.10p 174.30p 169.40p 173.00p 267,002
18/11/2024 174.90p 174.90p 169.03p 171.50p 521,374
15/11/2024 172.60p 173.00p 169.90p 172.30p 381,500
14/11/2024 170.40p 173.30p 170.30p 172.30p 592,520
13/11/2024 169.20p 170.30p 168.10p 170.30p 820,096
12/11/2024 169.40p 169.70p 167.20p 168.70p 1,935,373
11/11/2024 173.00p 173.00p 167.90p 169.90p 897,308
08/11/2024 171.30p 171.60p 167.60p 169.40p 1,252,094
07/11/2024 170.50p 174.20p 170.10p 170.80p 967,753
06/11/2024 170.00p 173.60p 169.50p 170.40p 3,425,233
05/11/2024 173.90p 173.90p 167.00p 168.50p 1,681,227
04/11/2024 168.70p 170.00p 168.10p 169.50p 370,446
01/11/2024 170.90p 170.90p 166.30p 169.80p 5,378,131
31/10/2024 166.20p 170.00p 166.20p 168.00p 742,585
30/10/2024 174.00p 174.00p 168.20p 169.90p 5,015,662
29/10/2024 170.90p 171.50p 168.10p 171.00p 1,205,749
28/10/2024 170.00p 172.90p 166.30p 171.30p 266,389

Market data

Select a section