Spirent Communications
(SPT)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
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
|
|
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
|