Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/03/2020 190.00p 204.00p 187.00p 204.00p 2771562
25/03/2020 212.50p 214.75p 192.71p 195.20p 1924144
24/03/2020 200.00p 229.50p 194.80p 206.50p 2594151
23/03/2020 182.00p 200.50p 180.40p 196.80p 1466497
20/03/2020 174.40p 218.92p 174.40p 190.00p 2845117
19/03/2020 151.60p 169.00p 146.81p 167.00p 2848792
18/03/2020 173.20p 183.20p 148.80p 151.60p 2630146
17/03/2020 190.00p 190.00p 170.40p 179.60p 3586749
16/03/2020 194.00p 196.16p 182.00p 182.00p 2408937
13/03/2020 214.00p 214.50p 196.60p 203.50p 2881389
12/03/2020 208.00p 208.00p 196.20p 205.50p 1985754
11/03/2020 220.50p 229.50p 215.00p 218.50p 1540923
10/03/2020 206.00p 221.00p 202.00p 210.50p 1312478
09/03/2020 220.00p 220.00p 196.93p 202.50p 1740636
06/03/2020 241.50p 242.50p 215.00p 215.00p 1926718
05/03/2020 221.00p 254.50p 216.00p 249.50p 2529610
04/03/2020 206.00p 217.00p 206.00p 212.50p 2056197
03/03/2020 215.00p 223.00p 213.00p 216.00p 1225780
02/03/2020 220.00p 220.00p 208.00p 212.50p 816092
28/02/2020 210.50p 212.50p 204.50p 210.00p 2315573
27/02/2020 227.00p 229.00p 217.00p 218.00p 1094927
26/02/2020 246.50p 246.50p 226.00p 230.50p 1201264
25/02/2020 236.00p 244.67p 232.00p 235.50p 1032470
24/02/2020 245.00p 247.00p 239.39p 241.00p 825703
21/02/2020 248.50p 255.50p 248.30p 249.50p 479065
20/02/2020 256.00p 263.50p 251.00p 251.50p 499106
19/02/2020 258.00p 260.00p 251.47p 256.00p 980896
18/02/2020 234.50p 253.65p 234.50p 250.00p 1025391
17/02/2020 255.50p 255.50p 241.22p 246.00p 1075665
14/02/2020 246.50p 250.50p 244.00p 246.00p 617573
13/02/2020 256.50p 256.50p 239.50p 246.50p 778798
12/02/2020 228.00p 246.50p 222.50p 245.50p 1235948
11/02/2020 224.00p 230.00p 223.62p 230.00p 2183766
10/02/2020 228.00p 228.00p 218.50p 221.50p 1060946
07/02/2020 221.00p 225.50p 214.50p 219.50p 1313847
06/02/2020 218.00p 223.61p 218.00p 220.00p 762135
05/02/2020 221.00p 225.50p 221.00p 223.00p 1551656
04/02/2020 220.00p 221.00p 218.31p 220.00p 3908752
03/02/2020 221.00p 222.61p 215.22p 216.00p 5249855
31/01/2020 232.50p 232.50p 218.50p 221.50p 988701
30/01/2020 238.00p 238.00p 224.10p 225.50p 875100
29/01/2020 231.50p 231.50p 227.00p 227.50p 494371
28/01/2020 230.00p 231.21p 226.50p 228.50p 794845
27/01/2020 230.00p 236.28p 225.50p 225.50p 950972
24/01/2020 241.00p 241.50p 232.00p 241.50p 1234129
23/01/2020 225.00p 233.50p 225.00p 232.00p 1677922
22/01/2020 243.00p 243.00p 228.50p 230.50p 1401546
21/01/2020 242.50p 242.50p 229.00p 233.00p 809514
20/01/2020 231.00p 232.00p 227.00p 232.00p 1571073
17/01/2020 228.00p 230.19p 226.12p 227.00p 1137880
16/01/2020 244.00p 244.00p 226.00p 226.00p 1298432
15/01/2020 234.00p 248.50p 231.50p 248.00p 1593164
14/01/2020 231.00p 233.70p 224.00p 233.50p 2154703
13/01/2020 220.00p 240.00p 220.00p 233.50p 4462073
10/01/2020 200.50p 210.50p 200.50p 204.50p 966992
09/01/2020 205.00p 214.50p 205.00p 207.00p 1201793
08/01/2020 220.00p 220.00p 208.00p 212.00p 2229056
07/01/2020 226.00p 230.50p 221.00p 226.50p 1574670
06/01/2020 242.00p 244.50p 228.50p 229.50p 1272674
03/01/2020 242.00p 251.50p 242.00p 246.00p 850680
02/01/2020 253.50p 253.50p 244.00p 247.00p 850529
31/12/2019 242.00p 252.00p 240.24p 251.50p 417660
30/12/2019 251.00p 253.32p 239.94p 243.00p 915019
27/12/2019 233.50p 249.00p 227.78p 249.00p 646443
24/12/2019 239.00p 239.50p 237.00p 239.50p 144216
23/12/2019 235.50p 238.50p 235.00p 237.50p 314519
20/12/2019 236.50p 239.50p 235.56p 237.00p 2237067
19/12/2019 229.50p 237.50p 226.50p 236.00p 1241711
18/12/2019 216.00p 228.50p 215.00p 228.50p 2458390
17/12/2019 222.00p 222.00p 213.50p 216.50p 1323411
16/12/2019 220.50p 224.17p 220.50p 221.00p 802783
13/12/2019 220.50p 226.50p 217.23p 223.50p 1649066
12/12/2019 213.00p 216.50p 213.00p 216.50p 827396
11/12/2019 215.50p 216.00p 212.50p 216.00p 666701
10/12/2019 207.00p 218.90p 207.00p 216.00p 928412
09/12/2019 215.50p 220.00p 214.60p 217.00p 1060163
06/12/2019 213.50p 216.50p 213.00p 216.50p 816203
05/12/2019 213.00p 219.50p 213.00p 215.50p 800651
04/12/2019 217.00p 217.00p 214.00p 216.00p 1959534
03/12/2019 210.00p 216.00p 210.00p 215.50p 1559254
02/12/2019 210.00p 212.61p 206.59p 210.00p 2063729
29/11/2019 214.00p 218.64p 211.00p 211.00p 685278
28/11/2019 211.50p 217.00p 211.00p 216.50p 871496
27/11/2019 218.00p 218.64p 209.50p 211.00p 934016
26/11/2019 217.50p 219.60p 215.00p 215.00p 23008558
25/11/2019 214.50p 217.00p 206.64p 217.00p 850883
22/11/2019 211.00p 215.50p 211.00p 212.50p 953219
21/11/2019 213.00p 213.50p 209.50p 213.50p 1274992
20/11/2019 214.00p 216.19p 209.00p 212.50p 1806064
19/11/2019 219.00p 219.50p 215.00p 215.00p 650135
18/11/2019 219.00p 222.00p 216.00p 217.00p 869647
15/11/2019 210.00p 220.00p 208.00p 219.00p 2642103
14/11/2019 209.00p 211.50p 207.50p 208.00p 963761
13/11/2019 210.50p 211.00p 204.50p 208.00p 971963
12/11/2019 210.00p 210.77p 208.32p 209.50p 1038201
11/11/2019 206.50p 211.50p 206.50p 208.00p 1609528
08/11/2019 200.00p 209.00p 197.42p 207.00p 3785044
07/11/2019 200.50p 201.00p 196.60p 201.00p 3717885
06/11/2019 202.50p 203.00p 199.20p 200.00p 1185605
05/11/2019 198.00p 202.50p 197.38p 202.50p 782961
04/11/2019 199.40p 200.50p 197.80p 198.80p 751706
01/11/2019 201.00p 201.00p 197.00p 200.00p 769274
31/10/2019 200.00p 201.50p 198.00p 198.80p 1133061
30/10/2019 198.80p 201.00p 197.60p 200.00p 2384642
29/10/2019 198.00p 199.40p 197.20p 198.80p 1311928
28/10/2019 198.60p 200.50p 197.60p 198.80p 888762
25/10/2019 201.00p 203.50p 195.49p 199.00p 767819
24/10/2019 202.50p 202.50p 199.95p 201.00p 460217
23/10/2019 197.20p 202.00p 195.60p 201.50p 644936
22/10/2019 200.50p 201.00p 197.50p 198.40p 943565
21/10/2019 201.50p 201.50p 198.09p 200.00p 953908
18/10/2019 199.40p 204.50p 198.00p 202.50p 1390170
17/10/2019 201.50p 202.00p 198.40p 198.40p 1511308
16/10/2019 199.20p 200.50p 197.40p 200.00p 1708190
15/10/2019 197.40p 202.00p 195.60p 198.20p 1425188
14/10/2019 202.00p 202.00p 195.33p 199.40p 698655
11/10/2019 200.00p 201.50p 198.80p 200.00p 1469186
10/10/2019 199.80p 200.50p 196.80p 199.00p 1479097
09/10/2019 195.80p 199.80p 194.40p 199.00p 864393
08/10/2019 198.60p 200.50p 195.20p 195.20p 772084
07/10/2019 200.00p 206.66p 196.20p 199.40p 1917947
04/10/2019 198.80p 200.00p 192.38p 199.60p 1725825
03/10/2019 199.20p 201.50p 195.00p 197.20p 977367
02/10/2019 198.20p 200.50p 197.60p 197.80p 2873369
01/10/2019 189.80p 201.00p 189.80p 200.00p 2091885
30/09/2019 202.00p 202.50p 193.82p 198.60p 1380756
27/09/2019 202.50p 203.50p 200.00p 200.50p 678470
26/09/2019 203.00p 203.50p 199.80p 200.50p 1350558
25/09/2019 205.00p 205.00p 200.50p 201.50p 1091279
24/09/2019 199.80p 208.67p 199.80p 205.00p 2493674
23/09/2019 201.00p 209.50p 200.50p 208.50p 1555295
20/09/2019 201.50p 203.50p 199.20p 203.50p 20786836
19/09/2019 196.80p 201.50p 196.00p 201.00p 1984270
18/09/2019 197.00p 197.00p 194.60p 196.00p 1681751
17/09/2019 194.60p 196.40p 193.80p 195.60p 775004
16/09/2019 198.40p 201.00p 194.80p 195.00p 1754943
13/09/2019 192.80p 201.00p 192.80p 197.60p 1263441
12/09/2019 192.00p 195.40p 189.20p 194.20p 1486642
11/09/2019 186.40p 191.11p 185.20p 190.20p 1679560
10/09/2019 186.40p 186.40p 182.40p 184.80p 1440329
09/09/2019 190.60p 190.60p 184.65p 185.20p 1068491
06/09/2019 192.20p 192.20p 188.80p 188.80p 1412923
05/09/2019 192.40p 195.13p 190.20p 190.40p 3593174
04/09/2019 188.20p 190.40p 184.20p 190.40p 1686995
03/09/2019 183.20p 183.80p 180.00p 183.00p 1368051
02/09/2019 184.80p 187.20p 181.00p 182.00p 989351
30/08/2019 183.80p 188.00p 181.87p 184.60p 1067292
29/08/2019 182.40p 186.60p 182.20p 183.60p 2365729
28/08/2019 183.60p 186.20p 180.40p 181.20p 1142493
27/08/2019 186.20p 186.20p 178.00p 182.40p 2201580
23/08/2019 178.80p 180.80p 174.40p 178.40p 6449778
22/08/2019 175.60p 182.60p 173.60p 176.20p 2190510
21/08/2019 175.20p 177.20p 174.20p 175.80p 1530588
20/08/2019 182.80p 182.80p 174.20p 175.40p 1674604
19/08/2019 175.40p 177.40p 173.20p 175.40p 3088929
16/08/2019 172.20p 175.60p 172.20p 174.40p 1379196
15/08/2019 182.20p 182.20p 171.20p 175.60p 1248206
14/08/2019 179.60p 179.60p 171.80p 173.60p 1976438
13/08/2019 173.40p 176.29p 167.20p 172.60p 1143282
12/08/2019 174.00p 174.00p 169.60p 171.00p 536863
09/08/2019 174.00p 174.17p 171.15p 171.40p 546005
08/08/2019 171.00p 173.20p 170.32p 173.00p 14643503
07/08/2019 170.20p 172.40p 166.23p 170.00p 3311351
06/08/2019 166.40p 172.08p 163.60p 164.80p 1589509
05/08/2019 159.60p 161.40p 157.02p 159.20p 738349
02/08/2019 167.00p 167.00p 160.20p 162.40p 1189320
01/08/2019 158.20p 165.60p 158.20p 163.60p 882452
31/07/2019 156.20p 160.80p 156.20p 158.00p 919528
30/07/2019 156.00p 163.80p 156.00p 161.20p 321186
29/07/2019 167.60p 168.60p 163.00p 163.00p 452940
26/07/2019 165.20p 169.40p 165.20p 167.40p 754011
25/07/2019 168.80p 169.00p 163.80p 166.40p 522797
24/07/2019 165.20p 165.40p 162.17p 164.00p 407558
23/07/2019 164.60p 164.80p 162.29p 163.40p 525115
22/07/2019 161.80p 164.20p 161.20p 161.80p 1445833
19/07/2019 165.00p 165.00p 161.73p 162.20p 373701
18/07/2019 169.00p 169.00p 160.80p 162.40p 758857
17/07/2019 161.00p 164.80p 160.60p 162.00p 1213827
16/07/2019 168.40p 168.40p 162.20p 164.40p 273452
15/07/2019 164.40p 166.00p 163.80p 164.20p 531270
12/07/2019 157.00p 164.20p 157.00p 164.20p 192701
11/07/2019 166.60p 166.60p 163.00p 163.20p 1996271
10/07/2019 169.00p 169.00p 162.20p 165.00p 1234304
09/07/2019 162.00p 163.60p 159.80p 162.20p 352752
08/07/2019 158.40p 162.40p 157.70p 161.80p 244409
05/07/2019 158.80p 162.40p 158.40p 159.80p 1232041
04/07/2019 160.00p 161.40p 158.80p 160.00p 898636
03/07/2019 156.80p 164.00p 156.80p 161.00p 859340
02/07/2019 160.40p 165.00p 159.80p 162.00p 364970
01/07/2019 153.00p 162.40p 151.75p 160.00p 6888459
28/06/2019 161.40p 161.40p 150.80p 152.80p 2979574
27/06/2019 157.20p 157.40p 155.20p 156.00p 170801
26/06/2019 151.40p 155.60p 150.72p 154.20p 3298971
25/06/2019 149.80p 152.80p 148.40p 152.80p 259240
24/06/2019 159.60p 159.60p 150.60p 151.40p 932057
21/06/2019 150.40p 153.02p 147.20p 151.00p 2204490
20/06/2019 154.40p 158.80p 146.60p 147.40p 457432
19/06/2019 155.80p 156.20p 150.40p 150.40p 342951
18/06/2019 151.20p 155.40p 148.20p 154.00p 545394
17/06/2019 154.20p 154.20p 150.60p 151.00p 743518

*Close Price adjusted for both dividends and splits