Spirent Communications (SPT) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spirent Communications

Date Open High Low Close* Volume
01/07/2015 89.00p 92.00p 89.00p 91.50p 3950497
30/06/2015 89.00p 92.00p 89.00p 90.75p 240431
29/06/2015 92.00p 92.00p 87.75p 90.75p 220080
26/06/2015 90.00p 92.25p 90.00p 91.75p 910824
25/06/2015 97.00p 97.00p 91.00p 91.50p 230242
24/06/2015 98.75p 98.75p 93.98p 94.00p 210609
23/06/2015 98.00p 98.00p 95.75p 96.00p 555004
22/06/2015 95.00p 96.75p 94.30p 96.00p 3594546
19/06/2015 97.00p 97.00p 94.00p 95.00p 713724
18/06/2015 93.25p 95.00p 92.12p 94.50p 396771
17/06/2015 91.00p 94.50p 91.00p 94.00p 2961241
16/06/2015 87.00p 89.25p 87.00p 88.25p 590259
15/06/2015 87.00p 88.50p 87.00p 88.00p 454251
12/06/2015 90.00p 90.00p 88.00p 88.50p 303224
11/06/2015 90.00p 90.00p 87.25p 90.00p 657153
10/06/2015 86.00p 88.00p 86.00p 88.00p 195165
09/06/2015 88.25p 88.37p 87.00p 87.50p 249872
08/06/2015 87.25p 89.05p 87.00p 88.00p 448286
05/06/2015 87.25p 89.50p 87.25p 88.00p 239626
04/06/2015 92.75p 92.75p 88.50p 89.00p 245759
03/06/2015 93.25p 93.25p 89.88p 90.75p 208556
02/06/2015 93.50p 93.50p 89.50p 90.75p 159584
01/06/2015 91.75p 91.75p 89.50p 90.25p 289808
29/05/2015 91.00p 91.00p 88.20p 89.50p 729546
28/05/2015 87.00p 90.00p 87.00p 90.00p 796481
27/05/2015 90.00p 90.00p 87.50p 87.50p 158722
26/05/2015 85.50p 88.50p 85.50p 87.50p 339534
22/05/2015 89.75p 89.75p 87.00p 87.00p 252970
21/05/2015 86.50p 87.75p 86.50p 87.00p 473057
20/05/2015 87.00p 87.50p 85.71p 87.00p 264566
19/05/2015 86.50p 89.00p 86.00p 87.00p 363800
18/05/2015 90.25p 90.25p 86.25p 86.25p 309215
15/05/2015 85.00p 88.50p 85.00p 86.50p 186094
14/05/2015 88.50p 89.00p 85.25p 87.25p 475797
13/05/2015 89.75p 89.75p 85.50p 85.75p 650657
12/05/2015 85.25p 87.25p 85.25p 86.25p 290682
11/05/2015 90.00p 90.00p 86.25p 87.50p 365551
08/05/2015 86.00p 87.75p 86.00p 86.75p 3786756
07/05/2015 91.25p 91.25p 85.00p 86.00p 505768
06/05/2015 85.50p 91.25p 85.25p 90.00p 857677
05/05/2015 84.00p 86.75p 82.75p 85.50p 8907277
01/05/2015 85.50p 90.01p 85.50p 86.75p 214004
30/04/2015 84.50p 88.75p 84.50p 87.75p 540707
29/04/2015 88.25p 90.00p 86.00p 86.50p 613953
28/04/2015 90.75p 91.75p 89.00p 90.00p 419590
27/04/2015 93.50p 93.50p 90.25p 90.75p 1407310
24/04/2015 91.75p 91.75p 90.00p 90.75p 136142
23/04/2015 92.00p 92.00p 89.00p 91.25p 292358
22/04/2015 93.00p 93.00p 88.25p 89.75p 585282
21/04/2015 93.50p 93.50p 90.75p 90.75p 206964
20/04/2015 89.00p 91.52p 89.00p 90.50p 128778
17/04/2015 90.00p 93.50p 90.00p 91.00p 226076
16/04/2015 95.50p 95.50p 90.25p 90.75p 3249732
15/04/2015 98.00p 98.00p 94.34p 96.00p 3248630
14/04/2015 92.25p 96.26p 92.25p 96.25p 1408568
13/04/2015 92.50p 96.00p 92.50p 95.00p 431455
10/04/2015 94.75p 95.65p 91.00p 95.50p 5548916
09/04/2015 91.75p 94.00p 88.34p 93.50p 411917
08/04/2015 90.75p 91.25p 87.88p 91.25p 244530
07/04/2015 85.00p 90.75p 85.00p 90.50p 330080
02/04/2015 89.75p 89.75p 85.25p 88.00p 329584
01/04/2015 89.75p 89.75p 86.25p 87.00p 203592
31/03/2015 86.25p 87.50p 86.25p 87.25p 328024
30/03/2015 91.00p 91.00p 86.19p 87.25p 352903
27/03/2015 86.25p 90.75p 86.25p 89.00p 366881
26/03/2015 88.25p 88.25p 86.50p 88.00p 225716
25/03/2015 87.75p 89.75p 87.75p 89.00p 200785
24/03/2015 91.00p 91.00p 87.50p 89.75p 609109
23/03/2015 88.50p 90.00p 87.75p 88.50p 7926162
20/03/2015 87.00p 87.25p 84.88p 87.25p 397870
19/03/2015 85.00p 87.00p 84.75p 85.75p 238744
18/03/2015 88.00p 88.00p 84.50p 85.00p 180839
17/03/2015 88.00p 88.00p 84.75p 85.25p 323015
16/03/2015 87.50p 87.75p 85.50p 87.75p 317675
13/03/2015 85.00p 85.75p 84.25p 84.50p 256969
12/03/2015 88.50p 88.50p 83.75p 83.75p 364604
11/03/2015 87.50p 87.50p 85.00p 86.75p 947739
10/03/2015 90.00p 90.00p 84.25p 84.75p 552123
09/03/2015 86.75p 88.25p 85.00p 88.25p 277730
06/03/2015 86.00p 87.00p 84.75p 85.50p 1574862
05/03/2015 90.00p 90.00p 84.00p 85.00p 882485
04/03/2015 91.00p 93.75p 90.75p 90.75p 216617
03/03/2015 93.00p 94.75p 92.50p 93.50p 311163
02/03/2015 90.00p 93.00p 90.00p 92.75p 426574
27/02/2015 91.25p 94.13p 91.25p 92.75p 454887
26/02/2015 88.00p 94.25p 86.50p 94.25p 7946909
25/02/2015 82.75p 88.00p 82.75p 88.00p 709550
24/02/2015 88.00p 88.00p 84.00p 85.00p 266650
23/02/2015 87.25p 87.42p 83.75p 84.00p 924579
20/02/2015 85.00p 87.75p 85.00p 86.25p 304379
19/02/2015 88.75p 88.75p 87.00p 88.00p 111342
18/02/2015 85.00p 88.50p 85.00p 87.50p 276387
17/02/2015 86.25p 88.25p 86.06p 88.00p 136344
16/02/2015 88.50p 88.50p 86.00p 86.75p 174302
13/02/2015 85.00p 88.75p 85.00p 87.25p 209819
12/02/2015 87.75p 89.00p 87.25p 87.75p 536458
11/02/2015 87.25p 88.00p 85.75p 87.00p 442692
10/02/2015 84.75p 89.50p 84.75p 89.25p 420627
09/02/2015 84.00p 87.00p 84.00p 87.00p 157958
06/02/2015 88.75p 88.75p 83.75p 84.75p 337966
05/02/2015 86.00p 88.75p 86.00p 87.50p 261879
04/02/2015 87.50p 88.00p 85.75p 86.00p 236207
03/02/2015 87.25p 88.50p 85.68p 86.25p 463598
02/02/2015 87.75p 89.25p 87.50p 88.50p 394032
30/01/2015 88.50p 89.75p 88.00p 89.25p 305118
29/01/2015 86.75p 90.25p 86.75p 87.25p 587705
28/01/2015 86.75p 89.25p 85.25p 88.25p 588972
27/01/2015 83.00p 86.50p 82.81p 85.50p 2096981
26/01/2015 85.75p 85.75p 83.00p 83.50p 373167
23/01/2015 89.50p 89.50p 87.00p 87.25p 396280
22/01/2015 84.75p 88.75p 84.75p 88.00p 502857
21/01/2015 86.25p 86.25p 84.42p 86.00p 199638
20/01/2015 88.00p 89.50p 84.50p 84.50p 776357
19/01/2015 84.50p 89.75p 83.50p 89.75p 356396
16/01/2015 83.50p 84.00p 82.75p 83.50p 330291
15/01/2015 84.75p 84.75p 82.50p 83.25p 335747
14/01/2015 82.00p 84.50p 82.00p 83.75p 370956
13/01/2015 81.75p 84.50p 81.75p 84.50p 247723
12/01/2015 85.25p 85.37p 82.25p 82.50p 470748
09/01/2015 85.75p 87.50p 84.00p 84.25p 701848
08/01/2015 82.00p 89.75p 82.00p 87.75p 2520436
07/01/2015 76.75p 79.34p 76.75p 78.75p 645424
06/01/2015 76.25p 78.00p 75.75p 77.75p 580077
05/01/2015 77.25p 78.00p 75.75p 77.75p 469159
02/01/2015 75.75p 77.75p 75.75p 77.25p 354867
31/12/2014 77.00p 77.00p 74.50p 75.75p 339633
30/12/2014 76.50p 78.00p 75.75p 75.75p 254856
29/12/2014 75.25p 77.50p 75.25p 75.50p 438390
24/12/2014 75.25p 78.75p 75.25p 77.00p 167073
23/12/2014 74.50p 77.25p 74.25p 76.25p 534391
22/12/2014 71.50p 75.00p 71.50p 73.50p 512534
19/12/2014 71.95p 73.35p 71.30p 71.90p 6782348
18/12/2014 71.95p 72.35p 70.85p 72.25p 722402
17/12/2014 70.75p 72.69p 70.75p 71.95p 963124
16/12/2014 71.75p 72.10p 70.45p 71.50p 1002833
15/12/2014 71.75p 72.70p 70.40p 71.00p 1223540
12/12/2014 72.00p 75.59p 70.15p 73.00p 4014887
11/12/2014 68.00p 72.00p 65.95p 71.20p 2116421
10/12/2014 67.80p 67.80p 66.15p 66.15p 1511838
09/12/2014 66.35p 67.35p 66.00p 66.25p 412442
08/12/2014 67.95p 67.95p 66.42p 66.75p 379550
05/12/2014 67.50p 67.50p 66.80p 67.25p 709440
04/12/2014 66.85p 67.50p 66.50p 66.85p 739398
03/12/2014 67.40p 67.65p 66.55p 66.95p 1964804
02/12/2014 66.15p 67.95p 66.00p 66.90p 2152366
01/12/2014 67.40p 67.40p 66.25p 66.25p 580175
28/11/2014 67.30p 67.35p 66.05p 67.20p 1064740
27/11/2014 67.85p 67.85p 66.05p 66.60p 675811
26/11/2014 66.00p 67.95p 66.00p 67.10p 460893
25/11/2014 69.95p 69.95p 66.25p 66.45p 1241805
24/11/2014 70.90p 70.90p 68.97p 69.15p 470453
21/11/2014 69.95p 70.95p 69.35p 69.95p 1007998
20/11/2014 70.15p 70.15p 68.80p 69.05p 1101906
19/11/2014 69.65p 70.40p 67.70p 69.35p 836829
18/11/2014 69.00p 69.85p 68.15p 68.90p 771766
17/11/2014 69.15p 69.77p 67.60p 68.45p 3963995
14/11/2014 69.00p 70.50p 68.00p 69.90p 1707144
13/11/2014 72.05p 74.00p 67.65p 70.00p 3150315
12/11/2014 74.45p 74.50p 73.20p 73.65p 731734
11/11/2014 74.00p 75.20p 73.54p 74.00p 174028
10/11/2014 73.70p 74.50p 73.50p 74.00p 592159
07/11/2014 75.25p 75.25p 73.75p 73.95p 740398
06/11/2014 73.50p 74.20p 72.15p 73.55p 1381422
05/11/2014 73.45p 75.85p 73.05p 73.85p 1634567
04/11/2014 75.45p 75.90p 73.90p 73.90p 427895
03/11/2014 76.30p 76.65p 74.70p 75.95p 1129350
31/10/2014 75.00p 76.05p 73.78p 75.05p 674301
30/10/2014 74.80p 74.80p 72.60p 73.50p 386865
29/10/2014 73.05p 74.40p 73.00p 73.00p 1048289
28/10/2014 74.75p 75.15p 73.60p 74.00p 226883
27/10/2014 74.60p 74.65p 72.90p 74.00p 398706
24/10/2014 74.90p 74.90p 73.30p 73.90p 556558
23/10/2014 75.00p 75.00p 73.20p 74.25p 1121869
22/10/2014 76.85p 76.85p 73.75p 74.15p 1014361
21/10/2014 73.60p 74.58p 73.55p 74.10p 1478780
20/10/2014 75.95p 76.10p 73.90p 74.10p 423661
17/10/2014 73.25p 76.01p 73.25p 75.00p 958568
16/10/2014 74.95p 76.90p 73.30p 74.35p 1312947
15/10/2014 76.95p 76.95p 73.60p 74.15p 680876
14/10/2014 70.35p 76.95p 70.35p 76.00p 759341
13/10/2014 70.40p 73.76p 70.40p 72.00p 649985
10/10/2014 73.70p 73.70p 71.35p 72.00p 1967061
09/10/2014 72.00p 72.45p 71.10p 72.00p 11909928
08/10/2014 78.10p 79.32p 70.30p 71.20p 3518128
07/10/2014 85.00p 90.00p 76.60p 77.10p 5342091
06/10/2014 98.55p 98.90p 97.15p 98.65p 514389
03/10/2014 97.70p 99.50p 96.11p 99.45p 355651
02/10/2014 100.00p 101.00p 96.80p 97.00p 465423
01/10/2014 103.20p 103.70p 99.30p 99.90p 407154
30/09/2014 103.90p 105.30p 103.25p 104.60p 309173
29/09/2014 103.00p 103.50p 101.70p 103.30p 83580
26/09/2014 102.80p 104.00p 102.40p 103.50p 446201
25/09/2014 102.60p 105.30p 102.50p 103.10p 502921
24/09/2014 104.00p 105.10p 103.50p 105.00p 272557
23/09/2014 107.70p 107.70p 102.90p 103.60p 409384
22/09/2014 107.20p 107.20p 105.60p 106.10p 301295
19/09/2014 108.40p 111.23p 105.50p 106.90p 1445820
18/09/2014 104.50p 108.50p 104.00p 107.60p 1009368
17/09/2014 103.30p 104.70p 103.00p 103.40p 407926
16/09/2014 103.10p 103.80p 99.85p 103.30p 450177

*Close Price adjusted for both dividends and splits