Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/12/2009 92.55p 93.55p 92.35p 93.00p 1692054
09/12/2009 92.50p 93.70p 91.95p 92.00p 703823
08/12/2009 92.85p 93.50p 92.00p 93.15p 964763
07/12/2009 96.90p 97.35p 93.30p 93.30p 1301405
04/12/2009 97.00p 98.90p 96.50p 97.60p 608162
03/12/2009 98.00p 98.55p 97.00p 97.65p 522446
02/12/2009 100.00p 100.10p 97.60p 98.00p 1188714
01/12/2009 98.70p 100.60p 98.45p 100.30p 2765472
30/11/2009 94.85p 98.50p 93.00p 97.75p 1026393
27/11/2009 90.45p 95.45p 90.45p 95.25p 1044153
26/11/2009 93.00p 93.60p 91.65p 91.95p 5150895
25/11/2009 93.00p 93.95p 92.45p 93.10p 806653
24/11/2009 93.65p 95.05p 93.05p 93.15p 835018
23/11/2009 95.50p 96.00p 93.48p 94.55p 585387
20/11/2009 93.45p 94.75p 93.00p 93.50p 694339
19/11/2009 93.15p 94.00p 92.50p 93.20p 713352
18/11/2009 96.00p 97.19p 92.50p 93.50p 756204
17/11/2009 98.00p 98.90p 96.00p 96.00p 320526
16/11/2009 96.35p 99.35p 94.20p 99.00p 1161372
13/11/2009 91.60p 96.10p 91.60p 96.10p 938249
12/11/2009 91.75p 93.35p 90.85p 92.40p 841488
11/11/2009 93.50p 93.50p 91.00p 91.25p 845291
10/11/2009 93.50p 94.40p 92.30p 92.35p 422328
09/11/2009 91.65p 94.30p 91.00p 93.85p 475442
06/11/2009 92.00p 92.65p 90.35p 92.65p 1763974
05/11/2009 94.55p 94.90p 92.45p 92.55p 1069386
04/11/2009 91.30p 95.50p 91.00p 95.00p 964017
03/11/2009 91.50p 91.50p 89.70p 90.00p 505203
02/11/2009 91.85p 93.25p 89.90p 91.90p 513668
30/10/2009 89.10p 91.95p 88.75p 91.75p 888081
29/10/2009 87.50p 89.25p 86.50p 88.75p 1111044
28/10/2009 90.30p 91.00p 87.00p 87.95p 1165511
27/10/2009 90.25p 91.50p 89.85p 90.95p 1225019
26/10/2009 92.50p 93.05p 90.40p 91.00p 712718
23/10/2009 93.95p 94.00p 92.65p 92.85p 847030
22/10/2009 92.35p 94.90p 92.35p 93.55p 1756422
21/10/2009 94.50p 95.85p 93.55p 93.95p 1074764
20/10/2009 95.55p 95.70p 94.20p 94.70p 497021
19/10/2009 94.90p 95.65p 94.20p 94.95p 506338
16/10/2009 94.60p 95.00p 93.45p 94.30p 776961
15/10/2009 93.00p 95.30p 92.80p 94.65p 1129767
14/10/2009 92.20p 93.00p 92.20p 93.00p 770106
13/10/2009 92.00p 92.55p 92.00p 92.00p 695051
12/10/2009 92.45p 93.00p 92.25p 92.50p 437112
09/10/2009 90.10p 92.80p 90.10p 92.05p 836551
08/10/2009 89.35p 93.00p 89.35p 91.85p 1298563
07/10/2009 87.40p 89.80p 86.50p 89.75p 1660131
06/10/2009 85.70p 88.50p 85.70p 88.00p 625993
05/10/2009 84.60p 87.00p 84.55p 86.55p 1521526
02/10/2009 85.75p 85.85p 84.40p 84.80p 1948917
01/10/2009 86.95p 88.20p 86.10p 86.90p 1741782
30/09/2009 85.90p 88.00p 85.85p 87.25p 2026050
29/09/2009 85.30p 86.75p 85.30p 86.05p 689360
28/09/2009 84.55p 86.05p 84.35p 86.05p 710679
25/09/2009 85.65p 86.25p 84.15p 85.20p 1461859
24/09/2009 87.00p 87.20p 85.40p 85.55p 2207963
23/09/2009 86.00p 88.45p 86.00p 87.55p 1555108
22/09/2009 87.00p 87.00p 85.55p 86.25p 1503389
21/09/2009 87.20p 87.20p 86.35p 86.55p 383176

*Close Price adjusted for both dividends and splits