Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/08/2018 118.40p 120.80p 117.80p 119.80p 171136
28/08/2018 119.00p 120.40p 119.00p 119.00p 44326
24/08/2018 118.20p 120.00p 118.20p 119.60p 87109
23/08/2018 121.60p 121.80p 116.00p 117.80p 165921
22/08/2018 116.80p 121.40p 116.80p 119.60p 814126
21/08/2018 116.60p 122.00p 115.40p 118.00p 288772
20/08/2018 117.60p 117.60p 115.40p 115.40p 71612
17/08/2018 115.80p 117.00p 115.00p 115.00p 73997
16/08/2018 115.60p 115.60p 114.00p 115.00p 120102
15/08/2018 116.20p 116.20p 114.20p 115.00p 109267
14/08/2018 115.80p 117.00p 114.80p 115.40p 90049
13/08/2018 114.20p 119.32p 114.20p 115.80p 126382
10/08/2018 120.00p 120.00p 116.80p 116.80p 125712
09/08/2018 116.60p 119.12p 116.00p 116.00p 160551
08/08/2018 118.20p 118.60p 116.60p 117.40p 213546
07/08/2018 116.40p 117.52p 116.00p 117.00p 994756
06/08/2018 117.00p 119.21p 115.80p 117.20p 214851
03/08/2018 113.00p 116.91p 113.00p 115.80p 128880
02/08/2018 117.80p 121.20p 111.00p 114.20p 1757337
01/08/2018 115.80p 118.00p 113.80p 114.00p 194917
31/07/2018 120.40p 120.40p 113.40p 113.40p 131883
30/07/2018 118.00p 121.00p 116.20p 116.20p 129686
27/07/2018 124.60p 124.60p 118.40p 118.40p 94023
26/07/2018 123.00p 123.07p 120.20p 122.00p 225707
25/07/2018 125.00p 125.00p 118.20p 121.60p 147450
24/07/2018 122.60p 123.00p 119.60p 121.60p 185298
23/07/2018 122.60p 122.60p 119.60p 120.20p 95078
20/07/2018 122.60p 122.60p 120.00p 121.00p 82414
19/07/2018 119.20p 122.60p 118.02p 122.60p 77648
18/07/2018 121.40p 121.40p 118.60p 120.40p 110886
17/07/2018 115.80p 122.00p 115.80p 121.00p 164487
16/07/2018 120.00p 121.00p 118.80p 121.00p 287442
13/07/2018 119.00p 121.00p 115.80p 118.60p 164758
12/07/2018 116.40p 117.20p 115.96p 117.00p 105836
11/07/2018 116.40p 117.60p 116.00p 116.40p 97169
10/07/2018 115.40p 117.80p 115.40p 117.00p 95964
09/07/2018 115.00p 117.20p 115.00p 115.60p 100290
06/07/2018 115.80p 117.80p 113.60p 117.80p 77404
05/07/2018 114.80p 117.00p 114.00p 115.80p 58939
04/07/2018 112.00p 116.40p 112.00p 114.60p 34050
03/07/2018 112.00p 116.72p 112.00p 115.80p 130736
02/07/2018 117.00p 117.00p 113.60p 115.20p 152303
29/06/2018 119.40p 119.40p 115.20p 115.80p 328986
28/06/2018 115.20p 120.40p 115.20p 116.60p 297622
27/06/2018 116.00p 118.00p 115.20p 115.80p 198590
26/06/2018 116.60p 119.32p 116.00p 116.00p 135435
25/06/2018 120.00p 120.40p 117.00p 119.20p 115465
22/06/2018 119.00p 120.40p 114.13p 120.40p 347908
21/06/2018 119.60p 119.60p 115.40p 116.20p 125963
20/06/2018 116.60p 120.00p 116.60p 117.20p 135040
19/06/2018 122.40p 122.40p 117.40p 118.20p 227596
18/06/2018 118.60p 122.00p 117.80p 119.80p 484440
15/06/2018 118.20p 119.20p 115.60p 118.20p 351817
14/06/2018 118.20p 121.40p 117.84p 119.20p 356396
13/06/2018 118.60p 119.80p 117.20p 119.80p 1434195
12/06/2018 119.40p 119.40p 116.40p 118.20p 96869
11/06/2018 116.20p 119.40p 116.20p 118.00p 661387
08/06/2018 118.20p 120.00p 117.70p 119.00p 717226
07/06/2018 119.00p 120.20p 116.00p 118.60p 260789
06/06/2018 118.80p 122.00p 116.20p 121.00p 177348
05/06/2018 116.20p 119.00p 115.60p 118.00p 181941
04/06/2018 116.40p 117.00p 114.90p 115.80p 85758
01/06/2018 116.80p 116.80p 113.40p 113.60p 99581
31/05/2018 110.80p 116.00p 110.40p 115.60p 1555562
30/05/2018 115.60p 115.80p 110.40p 110.60p 299557
29/05/2018 116.40p 116.40p 115.40p 115.80p 115465
25/05/2018 112.80p 117.00p 112.80p 115.00p 185336
24/05/2018 114.20p 114.20p 110.55p 112.80p 324318
23/05/2018 112.60p 114.40p 111.20p 111.60p 124252
22/05/2018 111.40p 114.40p 110.60p 112.40p 159269
21/05/2018 114.20p 117.20p 110.60p 111.00p 245167
18/05/2018 116.40p 119.00p 115.00p 117.40p 186064
17/05/2018 118.20p 120.80p 115.20p 116.80p 191001
16/05/2018 121.60p 122.60p 118.40p 119.40p 97970
15/05/2018 122.00p 123.40p 121.00p 122.00p 235009
14/05/2018 117.20p 122.00p 117.20p 122.00p 350755
11/05/2018 119.80p 121.80p 116.60p 116.80p 320912
10/05/2018 120.20p 121.20p 119.20p 120.00p 162980
09/05/2018 120.60p 122.40p 119.22p 120.80p 418042
08/05/2018 116.20p 120.60p 116.20p 120.60p 170607
04/05/2018 112.00p 119.60p 112.00p 118.60p 524679
03/05/2018 115.80p 115.80p 110.75p 111.40p 644599
02/05/2018 118.60p 122.60p 114.00p 116.60p 417430
01/05/2018 120.40p 122.50p 117.40p 118.00p 115295
30/04/2018 121.80p 121.80p 118.20p 119.00p 181506
27/04/2018 116.80p 122.60p 116.26p 121.80p 384676
26/04/2018 118.40p 118.40p 102.00p 116.80p 111882
25/04/2018 119.00p 119.00p 118.00p 118.00p 204443
24/04/2018 121.40p 121.40p 119.60p 119.80p 256153
23/04/2018 120.80p 122.20p 120.60p 121.40p 389571
20/04/2018 123.80p 123.80p 120.00p 120.60p 385262
19/04/2018 121.60p 122.80p 119.80p 120.60p 344657
18/04/2018 123.00p 123.00p 119.30p 121.00p 308578
17/04/2018 123.00p 123.00p 119.20p 119.20p 169184
16/04/2018 124.40p 124.40p 120.40p 121.20p 254911
13/04/2018 123.60p 124.31p 120.40p 122.00p 228841
12/04/2018 124.00p 124.80p 122.80p 123.20p 483068
11/04/2018 124.60p 124.60p 123.20p 123.40p 379628
10/04/2018 125.60p 125.60p 123.24p 124.40p 431336
09/04/2018 124.60p 125.80p 122.42p 124.60p 953434
06/04/2018 123.20p 124.86p 122.20p 124.00p 758654
05/04/2018 124.00p 125.56p 121.60p 123.40p 309327
04/04/2018 120.60p 124.00p 120.00p 121.20p 335158
03/04/2018 117.60p 120.40p 115.80p 119.80p 503320
29/03/2018 118.00p 120.00p 115.20p 115.40p 308020
28/03/2018 115.80p 122.00p 115.20p 121.20p 1048803
27/03/2018 115.20p 121.06p 112.92p 116.00p 2369184
26/03/2018 118.00p 119.40p 115.40p 116.60p 178382
23/03/2018 116.20p 118.65p 116.20p 118.00p 737439
22/03/2018 121.40p 121.40p 116.40p 118.20p 369319
21/03/2018 120.40p 120.40p 117.40p 119.80p 168853
20/03/2018 120.80p 121.20p 119.20p 120.00p 535443
19/03/2018 120.00p 121.60p 119.20p 120.00p 328714
16/03/2018 121.40p 121.80p 120.00p 120.00p 498544
15/03/2018 121.20p 124.20p 120.04p 120.20p 1100092
14/03/2018 129.60p 129.61p 125.07p 125.60p 1457589
13/03/2018 130.00p 131.00p 127.80p 129.00p 1464255
12/03/2018 127.40p 130.60p 125.72p 129.60p 514194
09/03/2018 126.00p 130.02p 125.00p 126.00p 394287
08/03/2018 112.00p 126.70p 112.00p 124.40p 1989822
07/03/2018 107.20p 109.40p 107.20p 108.80p 176544
06/03/2018 105.00p 108.00p 105.00p 107.80p 435679
05/03/2018 104.00p 105.00p 103.60p 104.60p 399509
02/03/2018 104.80p 104.80p 102.00p 103.00p 62288
01/03/2018 103.40p 104.00p 101.00p 103.00p 327509
28/02/2018 102.60p 103.80p 101.40p 103.00p 3850259
27/02/2018 101.80p 102.80p 101.80p 102.60p 41264
26/02/2018 101.60p 103.00p 101.00p 101.80p 85609
23/02/2018 100.60p 101.80p 100.20p 101.40p 36857
22/02/2018 100.20p 100.84p 100.00p 100.80p 269010
21/02/2018 99.10p 100.70p 99.10p 100.00p 103603
20/02/2018 99.20p 100.00p 99.00p 99.30p 260312
19/02/2018 99.00p 100.34p 98.70p 99.80p 47459
16/02/2018 99.10p 100.51p 98.80p 99.40p 58041
15/02/2018 99.60p 100.24p 99.00p 99.00p 119723
14/02/2018 99.10p 101.20p 99.00p 100.60p 154489
13/02/2018 100.20p 101.60p 98.50p 100.00p 279571
12/02/2018 101.00p 101.00p 99.00p 100.60p 175708
09/02/2018 100.00p 100.60p 97.50p 100.00p 393211
08/02/2018 99.10p 101.00p 99.00p 100.00p 360006
07/02/2018 96.20p 100.60p 96.20p 100.00p 245997
06/02/2018 95.10p 98.30p 93.00p 96.60p 219508
05/02/2018 101.20p 101.20p 97.40p 97.40p 168559
02/02/2018 100.60p 100.60p 100.00p 100.00p 301041
01/02/2018 99.20p 101.00p 99.20p 100.60p 43181
31/01/2018 101.00p 101.00p 99.40p 100.40p 146019
30/01/2018 98.50p 101.20p 98.50p 100.60p 135844
29/01/2018 97.00p 100.80p 97.00p 99.00p 165044
26/01/2018 97.70p 99.50p 97.00p 99.00p 224956
25/01/2018 100.20p 102.00p 97.70p 98.90p 126664
24/01/2018 102.60p 102.60p 101.00p 101.40p 345314
23/01/2018 100.20p 102.20p 100.20p 101.80p 160506
22/01/2018 104.40p 104.40p 100.20p 101.40p 64934
19/01/2018 105.40p 105.40p 100.20p 100.20p 102202
18/01/2018 104.40p 104.44p 101.60p 102.80p 74480
17/01/2018 108.40p 109.00p 102.00p 102.00p 124129
16/01/2018 104.40p 105.20p 102.40p 105.00p 79825
15/01/2018 104.00p 104.00p 101.30p 102.80p 1680719
12/01/2018 102.00p 104.60p 100.80p 103.20p 2196577
11/01/2018 101.60p 102.20p 100.00p 101.80p 71348
10/01/2018 103.20p 103.20p 100.00p 100.00p 105500
09/01/2018 105.40p 105.77p 103.00p 103.40p 39417
08/01/2018 107.40p 107.40p 103.00p 103.00p 118517
05/01/2018 104.80p 106.00p 103.20p 104.80p 151722
04/01/2018 103.40p 103.54p 101.23p 102.40p 46531
03/01/2018 102.60p 102.60p 100.60p 102.20p 3922285
02/01/2018 102.60p 104.40p 115.00p 102.00p 373129
29/12/2017 103.25p 103.75p 101.00p 102.00p 62193
28/12/2017 102.00p 103.50p 102.00p 102.75p 51327
27/12/2017 102.00p 103.95p 102.00p 103.25p 59649
22/12/2017 102.75p 103.00p 100.00p 102.50p 95109
21/12/2017 99.00p 103.00p 99.00p 101.00p 123205
20/12/2017 103.00p 103.00p 98.50p 98.50p 959176
19/12/2017 102.75p 103.00p 102.25p 103.00p 190633
18/12/2017 102.75p 103.75p 102.00p 102.00p 106361
15/12/2017 102.00p 103.50p 102.00p 102.75p 1092445
14/12/2017 103.00p 103.75p 102.50p 102.50p 37710
13/12/2017 103.50p 104.75p 102.25p 103.00p 65901
12/12/2017 102.00p 104.00p 102.00p 104.00p 114013
11/12/2017 101.75p 104.25p 101.75p 103.25p 53074
08/12/2017 104.00p 105.00p 102.50p 103.00p 82645
07/12/2017 101.75p 105.00p 101.25p 104.25p 55282
06/12/2017 102.75p 103.50p 101.25p 103.00p 74230
05/12/2017 105.75p 106.00p 103.25p 103.50p 110146
04/12/2017 103.00p 106.50p 103.00p 105.75p 93798
01/12/2017 104.00p 105.50p 103.00p 103.50p 160229
30/11/2017 104.00p 105.75p 103.00p 105.75p 292208
29/11/2017 98.25p 107.50p 98.25p 104.50p 201506
28/11/2017 103.50p 103.50p 101.00p 101.25p 76026
27/11/2017 101.25p 104.00p 101.25p 102.00p 205125
24/11/2017 103.75p 104.00p 98.00p 103.25p 61241
23/11/2017 103.00p 103.00p 101.50p 102.50p 25977
22/11/2017 103.75p 103.75p 101.35p 101.50p 64122
21/11/2017 102.25p 104.00p 100.50p 101.00p 196083
20/11/2017 102.50p 104.00p 102.25p 103.00p 79579
17/11/2017 102.50p 103.50p 102.28p 102.75p 429629
16/11/2017 102.50p 102.70p 101.25p 101.75p 93910
15/11/2017 101.25p 103.39p 99.50p 102.25p 272325
14/11/2017 101.50p 102.55p 99.00p 100.50p 3020007
13/11/2017 103.00p 103.00p 98.75p 100.50p 428726

*Close Price adjusted for both dividends and splits