Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/10/2017 90.50p 93.00p 89.75p 92.25p 246272
20/10/2017 90.75p 91.75p 90.16p 90.50p 231603
19/10/2017 91.25p 92.25p 90.00p 90.75p 610126
18/10/2017 92.25p 93.00p 91.00p 92.50p 313921
17/10/2017 91.25p 92.00p 90.50p 91.25p 192967
16/10/2017 91.75p 92.64p 89.50p 91.00p 222611
13/10/2017 91.75p 92.75p 90.75p 91.00p 431074
12/10/2017 93.00p 93.50p 91.50p 91.50p 130710
11/10/2017 95.00p 95.00p 92.00p 93.25p 67363
10/10/2017 92.50p 92.50p 91.00p 92.00p 135910
09/10/2017 91.75p 91.75p 90.75p 91.00p 331582
06/10/2017 92.25p 93.00p 91.25p 92.00p 84324
05/10/2017 92.75p 94.25p 92.00p 92.00p 102235
04/10/2017 95.00p 95.25p 92.75p 93.00p 130747
03/10/2017 95.75p 96.50p 94.50p 95.50p 152172
02/10/2017 95.75p 97.75p 94.75p 95.75p 157908
29/09/2017 95.00p 96.00p 94.50p 96.00p 641207
28/09/2017 96.50p 97.50p 95.25p 95.25p 273859
27/09/2017 95.00p 96.75p 94.25p 96.75p 153728
26/09/2017 96.00p 96.00p 94.00p 94.75p 105902
25/09/2017 95.75p 96.00p 94.50p 96.00p 127839
22/09/2017 97.00p 97.00p 94.75p 95.75p 158782
21/09/2017 97.00p 97.00p 94.75p 95.50p 80638
20/09/2017 97.50p 97.50p 95.25p 96.25p 605959
19/09/2017 97.50p 97.50p 95.00p 96.75p 134904
18/09/2017 96.75p 97.75p 95.75p 96.75p 133813
15/09/2017 95.75p 97.25p 94.25p 96.00p 476699
14/09/2017 99.75p 99.75p 95.50p 95.50p 162256
13/09/2017 100.50p 100.50p 98.50p 99.50p 210861
12/09/2017 99.75p 100.50p 98.50p 100.25p 317213
11/09/2017 97.75p 100.00p 97.50p 98.00p 341954
08/09/2017 96.75p 98.25p 96.00p 97.75p 200430
07/09/2017 98.75p 98.75p 96.25p 97.50p 133986
06/09/2017 96.75p 98.75p 95.50p 97.50p 251796
05/09/2017 96.75p 98.25p 96.75p 97.00p 216148
04/09/2017 95.75p 97.25p 94.50p 96.75p 161841
01/09/2017 97.25p 98.25p 96.00p 96.00p 139166
31/08/2017 98.75p 98.75p 95.25p 97.25p 294513
30/08/2017 96.25p 97.25p 94.50p 95.50p 172619
29/08/2017 96.25p 97.50p 95.50p 96.25p 178610
25/08/2017 96.50p 97.25p 96.00p 96.00p 139572
24/08/2017 97.25p 97.75p 96.00p 96.00p 20056
23/08/2017 98.75p 98.75p 95.50p 98.25p 200556
22/08/2017 96.25p 98.00p 96.25p 96.75p 87563
21/08/2017 98.00p 99.00p 96.75p 97.00p 117900
18/08/2017 101.00p 101.25p 98.25p 98.25p 88601
17/08/2017 104.50p 104.50p 100.00p 100.00p 79234
16/08/2017 102.25p 104.00p 101.00p 101.25p 62422
15/08/2017 106.00p 106.00p 102.25p 102.50p 122062
14/08/2017 104.00p 104.75p 101.75p 102.75p 232808
11/08/2017 100.25p 103.00p 99.25p 103.00p 191277
10/08/2017 100.25p 105.75p 100.25p 102.00p 155526
09/08/2017 106.75p 106.75p 101.00p 102.50p 109352
08/08/2017 105.25p 109.25p 105.00p 107.00p 134216
07/08/2017 110.25p 110.50p 105.00p 106.00p 220886
04/08/2017 116.25p 116.25p 110.25p 111.00p 158681
03/08/2017 116.75p 120.50p 113.50p 116.75p 762900
02/08/2017 119.50p 123.00p 118.75p 121.75p 138585
01/08/2017 118.00p 119.50p 118.00p 119.25p 194913
31/07/2017 119.25p 119.75p 118.25p 118.25p 232440
28/07/2017 120.25p 120.25p 119.00p 119.25p 83749
27/07/2017 117.75p 121.25p 117.00p 121.25p 66384
26/07/2017 124.75p 124.75p 117.25p 118.25p 185894
25/07/2017 120.25p 123.75p 120.25p 121.25p 82315
24/07/2017 124.50p 124.50p 122.00p 123.25p 384531
21/07/2017 125.00p 125.75p 123.50p 125.00p 290626
20/07/2017 125.00p 129.00p 124.25p 124.50p 427184
19/07/2017 121.25p 122.75p 119.50p 122.50p 62801
18/07/2017 125.25p 125.50p 119.50p 120.50p 206527
17/07/2017 125.00p 125.00p 121.75p 122.00p 148540
14/07/2017 124.00p 125.25p 123.25p 123.75p 147055
13/07/2017 123.50p 125.00p 121.25p 123.75p 153527
12/07/2017 122.00p 125.50p 120.50p 124.00p 288536
11/07/2017 121.75p 123.25p 121.75p 122.25p 197836
10/07/2017 123.50p 123.50p 121.00p 122.00p 276929
07/07/2017 123.25p 123.50p 121.00p 122.75p 367241
06/07/2017 121.25p 125.25p 120.75p 123.75p 539489
05/07/2017 117.25p 121.50p 117.25p 120.75p 315660
04/07/2017 117.00p 117.50p 116.50p 117.50p 161562
03/07/2017 115.00p 117.25p 115.00p 117.00p 252620
30/06/2017 113.00p 117.00p 113.00p 116.75p 225223
29/06/2017 117.50p 117.50p 115.75p 115.75p 505464
28/06/2017 113.00p 117.75p 113.00p 117.25p 222436
27/06/2017 114.00p 115.50p 114.00p 114.50p 77199
26/06/2017 113.25p 116.25p 113.00p 114.50p 141246
23/06/2017 117.75p 117.75p 113.75p 115.50p 97329
22/06/2017 115.00p 116.50p 114.75p 114.75p 84113
21/06/2017 116.25p 116.75p 114.00p 115.00p 193482
20/06/2017 117.25p 119.75p 116.00p 116.00p 238777
19/06/2017 119.50p 119.50p 115.25p 117.50p 177890
16/06/2017 114.50p 118.75p 114.50p 118.75p 759432
15/06/2017 120.00p 120.00p 114.00p 115.50p 453336
14/06/2017 119.00p 120.50p 117.75p 120.25p 250144
13/06/2017 118.00p 118.50p 115.75p 117.75p 336758
12/06/2017 120.00p 120.25p 117.00p 118.00p 950167
09/06/2017 119.00p 121.00p 119.00p 120.50p 493542
08/06/2017 121.75p 122.50p 119.50p 121.50p 417162
07/06/2017 119.75p 120.00p 118.43p 119.75p 332026
06/06/2017 120.50p 120.50p 117.25p 120.00p 351464
05/06/2017 121.00p 122.25p 118.00p 120.75p 99556
02/06/2017 126.50p 126.50p 119.50p 120.25p 223299
01/06/2017 123.00p 124.75p 122.04p 123.75p 204025
31/05/2017 122.75p 124.50p 121.75p 122.00p 555907
30/05/2017 121.50p 125.75p 121.50p 123.25p 265703
26/05/2017 122.00p 125.25p 121.50p 124.75p 357055
25/05/2017 122.75p 122.75p 120.00p 120.00p 106634
24/05/2017 118.00p 123.25p 118.00p 122.75p 355140
23/05/2017 118.25p 120.50p 117.00p 120.25p 385624
22/05/2017 116.75p 118.25p 115.05p 118.25p 783197
19/05/2017 120.00p 120.00p 115.50p 116.00p 4350673
18/05/2017 120.00p 120.00p 115.50p 117.00p 246918
17/05/2017 121.00p 121.00p 117.07p 118.75p 2302794
16/05/2017 125.75p 125.75p 118.50p 119.25p 703101
15/05/2017 126.50p 126.75p 123.00p 123.25p 202814
12/05/2017 128.00p 128.00p 125.50p 125.75p 191776
11/05/2017 127.75p 130.25p 126.50p 127.50p 1739342
10/05/2017 122.50p 128.50p 122.25p 127.00p 921401
09/05/2017 120.50p 122.50p 118.50p 120.25p 4533679
08/05/2017 119.00p 119.00p 116.00p 116.50p 3490864
05/05/2017 119.00p 119.00p 116.25p 117.00p 638258
04/05/2017 119.00p 119.00p 116.89p 118.00p 643912
03/05/2017 118.50p 118.75p 116.25p 117.25p 815854
02/05/2017 115.50p 117.50p 115.50p 117.50p 203392
28/04/2017 118.75p 118.75p 117.01p 117.25p 166515
27/04/2017 118.75p 118.75p 116.50p 118.00p 299923
26/04/2017 115.75p 118.50p 115.75p 116.75p 2030133
25/04/2017 115.75p 118.75p 114.63p 117.50p 324121
24/04/2017 117.00p 119.75p 113.37p 114.75p 258628
21/04/2017 122.00p 122.00p 117.75p 118.25p 126730
20/04/2017 121.75p 121.75p 118.10p 119.50p 207541
19/04/2017 120.25p 120.25p 117.44p 118.50p 180187
18/04/2017 119.25p 119.81p 117.50p 119.75p 461821
13/04/2017 122.00p 122.00p 119.00p 119.75p 1833004
12/04/2017 122.00p 122.00p 118.75p 119.75p 531717
11/04/2017 121.75p 121.75p 118.00p 120.00p 963365
10/04/2017 121.75p 121.75p 117.97p 119.50p 156277
07/04/2017 117.00p 121.00p 117.00p 118.00p 4321101
06/04/2017 122.00p 122.00p 120.25p 120.50p 423619
05/04/2017 120.75p 122.50p 118.25p 121.75p 241787
04/04/2017 119.00p 120.50p 118.75p 118.75p 206497
03/04/2017 120.75p 120.75p 118.25p 119.25p 299016
31/03/2017 119.50p 119.50p 117.50p 119.25p 613597
30/03/2017 118.25p 120.25p 114.25p 119.25p 718376
29/03/2017 117.00p 117.94p 114.61p 115.50p 235273
28/03/2017 118.25p 118.25p 115.25p 116.50p 254173
27/03/2017 117.00p 118.25p 114.00p 117.75p 380991
24/03/2017 113.75p 116.25p 112.25p 115.00p 1285966
23/03/2017 112.50p 112.50p 108.25p 109.75p 1148440
22/03/2017 108.00p 109.75p 108.00p 108.25p 175521
21/03/2017 112.50p 112.50p 108.00p 110.25p 384085
20/03/2017 109.75p 111.25p 106.32p 109.50p 480133
17/03/2017 110.00p 110.00p 107.00p 109.00p 310829
16/03/2017 110.00p 110.00p 106.82p 107.50p 3944124
15/03/2017 110.00p 110.00p 108.00p 109.00p 478133
14/03/2017 110.00p 110.00p 107.75p 108.25p 299358
13/03/2017 105.50p 108.25p 104.25p 108.00p 6089549
10/03/2017 104.00p 107.00p 104.00p 106.00p 487316
09/03/2017 105.00p 106.75p 104.00p 106.75p 278760
08/03/2017 105.50p 106.75p 104.22p 106.50p 1272966
07/03/2017 102.00p 104.50p 102.00p 104.50p 19326336
06/03/2017 106.00p 106.00p 103.25p 103.50p 147442
03/03/2017 105.00p 105.80p 102.55p 104.00p 5070400
02/03/2017 106.00p 106.00p 102.73p 105.00p 443117
01/03/2017 106.00p 106.75p 105.00p 106.00p 489693
28/02/2017 106.00p 106.00p 102.60p 105.50p 1808895
27/02/2017 106.00p 106.00p 103.56p 105.00p 97202
24/02/2017 103.50p 104.75p 103.05p 104.25p 90144
23/02/2017 101.25p 104.50p 101.00p 102.50p 255057
22/02/2017 106.00p 106.00p 103.75p 105.00p 101375
21/02/2017 103.00p 106.00p 103.00p 106.00p 702957
20/02/2017 103.75p 104.75p 102.75p 102.75p 184234
17/02/2017 104.00p 104.92p 101.50p 104.25p 111173
16/02/2017 103.50p 104.31p 102.50p 104.00p 346790
15/02/2017 100.00p 103.50p 100.00p 102.50p 237020
14/02/2017 105.00p 105.00p 101.50p 101.50p 124728
13/02/2017 98.00p 104.00p 97.75p 104.00p 3425556
10/02/2017 98.25p 98.62p 97.00p 97.75p 2994407
09/02/2017 99.00p 99.00p 97.25p 98.00p 1148618
08/02/2017 101.00p 101.00p 97.50p 97.50p 145322
07/02/2017 101.00p 101.00p 98.75p 99.25p 176200
06/02/2017 98.25p 100.64p 97.75p 98.50p 495923
03/02/2017 98.00p 98.00p 96.60p 98.00p 179193
02/02/2017 99.00p 99.00p 95.00p 97.50p 39746
01/02/2017 97.50p 98.28p 96.59p 98.00p 425802
31/01/2017 98.50p 98.50p 95.64p 97.25p 1068447
30/01/2017 95.00p 98.24p 95.00p 96.25p 210378
27/01/2017 100.00p 100.00p 96.50p 96.50p 114238
26/01/2017 97.50p 100.25p 97.50p 98.75p 211478
25/01/2017 98.00p 99.50p 97.75p 98.00p 685615
24/01/2017 98.00p 99.25p 97.00p 97.25p 149841
23/01/2017 95.00p 98.75p 95.00p 98.75p 101142
20/01/2017 100.00p 100.00p 96.00p 97.25p 115219
19/01/2017 95.00p 98.75p 95.00p 97.50p 484384
18/01/2017 97.25p 97.25p 96.30p 96.50p 65558
17/01/2017 96.00p 98.75p 96.00p 97.50p 212541
16/01/2017 98.00p 99.75p 95.24p 98.75p 135022
13/01/2017 95.00p 99.00p 95.00p 98.25p 145391
12/01/2017 97.00p 100.00p 96.50p 96.50p 184240
11/01/2017 95.00p 100.00p 95.00p 98.75p 134349
10/01/2017 95.00p 98.50p 95.00p 98.25p 246529

*Close Price adjusted for both dividends and splits