Market data

Select a section

Spirent Communications

(SPT)
Sector: Technology Hardware & Equipment
172.30p
0.50p 0.29
Last updated: 14:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 183.80p 183.80p 181.40p 182.20p 2,629,540
16/07/2024 178.40p 182.00p 178.40p 182.00p 293,589
15/07/2024 179.50p 182.00p 176.70p 181.80p 580,462
12/07/2024 175.90p 182.00p 173.30p 181.70p 691,164
11/07/2024 182.00p 182.00p 179.90p 181.00p 689,480
10/07/2024 181.40p 181.80p 180.40p 181.00p 839,048
09/07/2024 179.90p 182.30p 179.90p 182.00p 10,244,734
08/07/2024 177.50p 181.50p 175.90p 180.20p 1,661,931
05/07/2024 181.50p 183.70p 180.40p 180.60p 2,428,178
04/07/2024 181.90p 182.00p 181.20p 181.80p 1,506,045
03/07/2024 177.80p 182.40p 177.80p 181.20p 1,826,208
02/07/2024 182.60p 186.50p 180.80p 180.80p 12,283,294
01/07/2024 183.80p 183.80p 182.80p 182.80p 14,138,860
28/06/2024 184.00p 184.00p 181.30p 183.00p 2,684,492
27/06/2024 182.80p 183.90p 181.60p 183.20p 4,974,613
26/06/2024 182.60p 184.80p 177.20p 182.40p 10,624,068
25/06/2024 184.50p 185.30p 184.20p 184.50p 1,397,206
24/06/2024 185.00p 186.70p 184.10p 184.40p 413,346
21/06/2024 179.80p 185.70p 173.50p 184.90p 1,827,265
20/06/2024 185.30p 185.30p 184.00p 184.60p 11,897,268
19/06/2024 185.00p 185.50p 184.10p 184.90p 914,584
18/06/2024 185.00p 185.00p 183.78p 185.00p 3,078,368
17/06/2024 185.00p 185.90p 184.10p 184.70p 386,666
14/06/2024 183.60p 185.00p 183.60p 184.30p 4,173,245
13/06/2024 185.00p 185.00p 183.70p 184.50p 781,276
12/06/2024 183.70p 185.00p 183.70p 183.90p 2,056,075
11/06/2024 185.00p 185.00p 183.48p 184.10p 20,961,916
10/06/2024 184.40p 184.60p 183.60p 184.20p 7,304,339
07/06/2024 185.10p 185.10p 183.40p 184.00p 3,749,122
06/06/2024 186.00p 186.00p 183.70p 183.70p 2,485,123
05/06/2024 185.00p 185.60p 183.80p 185.00p 3,446,609
04/06/2024 183.90p 184.20p 183.50p 184.10p 4,336,603
03/06/2024 185.00p 185.00p 183.40p 184.30p 19,142,929
31/05/2024 187.30p 187.30p 183.10p 183.60p 2,149,341
30/05/2024 183.10p 185.70p 182.90p 183.50p 5,018,690
29/05/2024 182.80p 183.50p 182.79p 183.30p 5,947,423
28/05/2024 183.80p 183.90p 182.30p 183.60p 13,905,993
27/05/2024 182.00p 183.40p 181.00p 182.70p 19,937,056
24/05/2024 182.00p 183.40p 181.00p 182.70p 19,937,056
23/05/2024 188.00p 188.00p 185.30p 185.60p 974,777
22/05/2024 187.30p 189.90p 185.40p 186.00p 3,154,704
21/05/2024 190.00p 190.00p 186.90p 186.90p 3,380,001
20/05/2024 194.80p 194.80p 188.50p 188.50p 2,332,788
17/05/2024 190.60p 190.80p 187.88p 190.00p 16,325,305
16/05/2024 190.00p 190.90p 189.30p 189.60p 2,181,459
15/05/2024 192.00p 192.00p 188.10p 190.30p 2,426,415
14/05/2024 192.00p 192.80p 190.00p 190.60p 2,993,961
13/05/2024 190.70p 191.90p 189.90p 191.00p 7,468,265
10/05/2024 193.50p 193.50p 186.10p 191.00p 17,055,753
09/05/2024 191.70p 195.80p 189.00p 191.50p 1,327,782
08/05/2024 193.50p 193.50p 188.20p 191.00p 6,308,654
07/05/2024 193.00p 194.10p 190.80p 193.40p 624,785
06/05/2024 191.10p 196.00p 190.80p 193.50p 3,648,520
03/05/2024 191.10p 196.00p 190.80p 193.50p 3,648,520
02/05/2024 194.00p 194.00p 191.00p 191.60p 659,169
01/05/2024 194.50p 194.50p 191.00p 191.00p 994,947
30/04/2024 196.10p 199.70p 194.10p 194.70p 1,606,754
29/04/2024 194.80p 196.10p 185.90p 196.10p 868,944
26/04/2024 194.00p 195.00p 193.00p 194.70p 2,027,058
25/04/2024 195.00p 195.00p 180.10p 195.00p 2,661,889
24/04/2024 193.60p 200.00p 192.30p 194.60p 1,025,351
23/04/2024 192.00p 195.80p 191.60p 194.60p 1,159,479
22/04/2024 195.00p 195.00p 191.80p 191.80p 593,976
19/04/2024 195.90p 197.00p 192.10p 193.00p -700,943
18/04/2024 195.40p 195.72p 192.50p 194.00p 784,529
17/04/2024 196.00p 198.10p 192.00p 193.50p 2,874,072
16/04/2024 196.00p 196.30p 192.20p 192.20p 4,195,720
15/04/2024 196.70p 197.00p 195.20p 195.40p 5,103,817
12/04/2024 195.40p 197.60p 195.40p 196.30p 10,288,476
11/04/2024 196.20p 197.00p 195.00p 196.00p 1,722,691
10/04/2024 197.00p 197.70p 193.70p 196.20p 5,566,948
09/04/2024 198.30p 198.30p 196.70p 196.70p 5,814,106
08/04/2024 198.40p 199.00p 196.20p 197.30p 1,660,791
05/04/2024 197.00p 199.40p 196.80p 198.00p 2,101,321
04/04/2024 198.00p 200.00p 198.00p 199.00p 6,095,270
03/04/2024 198.00p 199.60p 195.60p 198.00p 4,378,136
02/04/2024 197.50p 200.00p 194.20p 197.50p 2,551,819
01/04/2024 198.00p 205.00p 196.60p 200.00p 36,210,748
29/03/2024 198.00p 205.00p 196.60p 200.00p 36,210,748
28/03/2024 198.00p 205.00p 196.60p 200.00p 36,857,748
27/03/2024 179.00p 179.00p 176.00p 179.00p 2,070,179
26/03/2024 176.90p 178.20p 176.10p 176.60p 3,418,986
25/03/2024 178.00p 178.00p 176.50p 176.50p 769,518
22/03/2024 176.90p 177.23p 176.00p 177.10p 755,607
21/03/2024 184.70p 184.70p 176.20p 176.30p 2,342,639
20/03/2024 177.40p 177.40p 176.00p 176.50p 11,131,626
19/03/2024 178.10p 183.10p 175.20p 176.40p 6,194,963

Market data

Select a section