Market data

Select a section

Spirent Communications

(SPT)
Sector: Technology Hardware & Equipment
176.40p
0.00p 0.00
Last updated: 17:08:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
25/10/2024 169.00p 171.20p 167.30p 170.10p 3,953,151
24/10/2024 175.00p 175.00p 171.00p 172.00p 4,209,159
23/10/2024 175.00p 175.00p 171.80p 172.00p 12,721,885
22/10/2024 177.60p 177.60p 171.40p 173.00p 2,024,801
21/10/2024 172.60p 175.80p 172.60p 173.50p 505,975
18/10/2024 178.00p 178.00p 174.30p 174.70p 3,668,581
17/10/2024 178.00p 178.00p 174.90p 175.20p 201,026
16/10/2024 178.00p 178.00p 171.10p 175.00p 347,577
15/10/2024 178.00p 178.00p 175.10p 175.80p 668,506
14/10/2024 175.00p 176.30p 175.00p 175.00p 1,991,446
11/10/2024 171.70p 176.10p 171.70p 175.00p 942,029
10/10/2024 173.60p 177.30p 173.58p 176.00p 274,996
09/10/2024 173.00p 177.20p 170.00p 176.00p 1,120,703
08/10/2024 171.50p 174.90p 171.40p 173.00p 7,777,511
07/10/2024 171.50p 172.90p 169.70p 172.30p 321,111
04/10/2024 170.30p 171.00p 169.50p 171.00p 272,776
03/10/2024 169.00p 172.20p 169.00p 169.80p 541,585
02/10/2024 173.90p 173.90p 169.30p 171.00p 406,022
01/10/2024 170.00p 171.80p 169.00p 171.00p 822,548
30/09/2024 170.50p 173.00p 168.20p 170.60p 1,183,628
27/09/2024 173.00p 173.00p 170.30p 170.30p 915,232
26/09/2024 170.00p 173.00p 170.00p 171.80p 371,324
25/09/2024 171.50p 172.70p 169.50p 171.00p 584,355
24/09/2024 170.20p 173.29p 170.20p 171.70p 876,271
23/09/2024 173.30p 174.00p 169.70p 171.00p 811,656
20/09/2024 174.00p 181.10p 170.40p 171.00p 8,922,400
19/09/2024 171.30p 174.00p 171.20p 171.80p 66,648
18/09/2024 172.90p 175.90p 171.20p 171.80p 2,544,010
17/09/2024 172.00p 173.20p 171.70p 172.00p 606,274
16/09/2024 169.10p 175.13p 169.10p 172.90p 257,752
13/09/2024 172.10p 174.80p 172.10p 174.40p 618,211
12/09/2024 171.60p 175.30p 171.60p 171.90p 292,563
11/09/2024 173.00p 173.00p 171.20p 173.50p 578,754
10/09/2024 171.10p 173.60p 171.10p 173.50p 1,247,191
09/09/2024 171.00p 174.30p 171.00p 173.80p 3,593,100
06/09/2024 175.00p 176.00p 172.90p 173.30p 701,877
05/09/2024 176.80p 176.80p 173.40p 175.00p 788,553
04/09/2024 175.50p 176.30p 175.00p 175.50p 652,112
03/09/2024 176.70p 178.53p 175.90p 176.00p 1,351,264
02/09/2024 178.00p 178.00p 175.10p 177.70p 1,384,120
30/08/2024 178.30p 179.40p 177.70p 177.70p 2,542,696
29/08/2024 176.50p 179.00p 176.17p 178.40p 2,752,483
28/08/2024 178.20p 178.40p 176.10p 176.10p 422,560
27/08/2024 176.00p 179.10p 174.20p 178.00p 657,420
26/08/2024 175.60p 178.00p 175.60p 178.00p 1,540,200
23/08/2024 175.60p 178.00p 175.60p 178.00p 1,540,200
22/08/2024 175.60p 178.00p 175.60p 178.00p 1,540,200
21/08/2024 177.00p 177.37p 175.20p 176.00p 5,171,026
20/08/2024 179.00p 179.00p 175.50p 177.00p 5,120,758
19/08/2024 177.00p 177.00p 174.00p 176.10p 35,180
16/08/2024 173.50p 177.70p 173.50p 176.10p 5,415,019
15/08/2024 174.00p 176.30p 174.00p 176.00p 5,036,352
14/08/2024 173.70p 177.28p 173.70p 175.00p 1,066,033
13/08/2024 172.60p 175.30p 172.00p 175.00p 690,429
12/08/2024 176.80p 180.00p 173.40p 173.80p 1,749,224
09/08/2024 175.10p 177.60p 174.30p 176.00p 1,277,712
08/08/2024 175.10p 178.00p 175.00p 176.80p 1,736,047
07/08/2024 173.00p 181.00p 172.90p 175.00p 2,208,840
06/08/2024 170.00p 173.00p 166.70p 173.00p 5,254,816
05/08/2024 172.00p 172.00p 168.00p 171.00p 3,571,484
02/08/2024 172.00p 173.35p 171.58p 172.00p 2,053,343
01/08/2024 174.50p 174.50p 168.10p 172.50p 1,076,049
31/07/2024 170.00p 173.00p 170.00p 173.00p 1,812,342
30/07/2024 178.80p 182.10p 172.20p 172.50p 1,834,907
29/07/2024 174.00p 176.60p 174.00p 176.60p 1,088,436
26/07/2024 177.00p 178.00p 170.10p 177.00p 2,179,506
25/07/2024 176.00p 177.00p 174.60p 177.00p 1,105,230
24/07/2024 174.00p 176.30p 174.00p 175.60p 1,571,076
23/07/2024 174.80p 176.00p 173.68p 174.40p 4,094,560
22/07/2024 175.50p 176.93p 171.00p 174.30p 2,385,303
19/07/2024 180.60p 180.60p 175.40p 178.20p 5,969,608
18/07/2024 182.00p 182.00p 180.50p 181.50p 546,010

Market data

Select a section