Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/08/2014 105.00p 105.00p 101.20p 102.50p 324675
22/08/2014 104.00p 104.00p 101.54p 103.20p 184154
21/08/2014 101.70p 103.60p 100.40p 103.50p 163618
20/08/2014 102.80p 102.80p 99.62p 101.00p 335711
19/08/2014 100.60p 102.90p 100.00p 102.40p 404833
18/08/2014 101.80p 101.80p 97.60p 100.00p 615013
15/08/2014 102.10p 104.90p 99.45p 100.20p 471001
14/08/2014 101.60p 104.90p 100.00p 103.30p 509000
13/08/2014 101.90p 103.10p 99.95p 100.40p 358074
12/08/2014 99.00p 101.10p 99.00p 99.65p 293161
11/08/2014 95.95p 99.90p 95.95p 98.70p 325917
08/08/2014 97.65p 98.25p 95.40p 97.55p 329986
07/08/2014 95.20p 96.80p 95.20p 95.65p 357334
06/08/2014 96.00p 97.00p 94.70p 96.30p 369222
05/08/2014 96.50p 98.05p 96.10p 97.00p 306646
04/08/2014 97.30p 98.65p 96.00p 96.25p 1412221
01/08/2014 100.80p 103.20p 98.50p 98.65p 973360
31/07/2014 104.20p 105.70p 100.00p 102.90p 727942
30/07/2014 102.00p 102.50p 100.50p 102.00p 353208
29/07/2014 98.35p 102.00p 98.35p 101.30p 217138
28/07/2014 99.85p 101.60p 99.30p 99.30p 181335
25/07/2014 100.90p 101.50p 99.99p 100.80p 117251
24/07/2014 100.30p 101.60p 99.95p 100.50p 255940
23/07/2014 101.00p 102.70p 97.07p 101.80p 352294
22/07/2014 98.05p 100.18p 95.80p 99.15p 614953
21/07/2014 101.30p 101.30p 97.95p 98.60p 219157
18/07/2014 97.25p 99.45p 95.95p 99.25p 318687
17/07/2014 95.85p 97.70p 95.10p 97.25p 267183
16/07/2014 94.70p 96.45p 94.23p 95.95p 666755
15/07/2014 95.00p 96.00p 94.75p 94.75p 474890
14/07/2014 93.65p 95.80p 92.50p 95.15p 416437
11/07/2014 93.90p 94.75p 92.15p 92.50p 270411
10/07/2014 97.10p 98.10p 93.40p 94.00p 637710
09/07/2014 96.00p 98.10p 95.80p 98.10p 589137
08/07/2014 97.60p 97.60p 94.05p 95.80p 404145
07/07/2014 97.80p 98.05p 94.80p 97.00p 333881
04/07/2014 96.60p 97.70p 94.30p 97.70p 368999
03/07/2014 96.50p 97.15p 95.25p 95.80p 252877
02/07/2014 97.55p 99.88p 96.75p 97.30p 484991
01/07/2014 95.10p 98.65p 94.64p 97.95p 350129
30/06/2014 94.00p 95.35p 93.29p 94.95p 277437
27/06/2014 94.50p 94.70p 92.61p 93.50p 258008
26/06/2014 93.50p 94.15p 92.35p 93.75p 300528
25/06/2014 95.20p 96.70p 92.65p 93.00p 659957
24/06/2014 95.40p 96.15p 92.84p 93.65p 658874
23/06/2014 94.25p 96.80p 94.25p 95.00p 424038
20/06/2014 97.85p 99.30p 95.68p 95.70p 1086835
19/06/2014 97.60p 99.21p 96.88p 97.75p 542294
18/06/2014 99.20p 99.20p 96.20p 96.90p 417005
17/06/2014 99.35p 100.20p 96.70p 97.00p 728739
16/06/2014 100.90p 100.90p 95.45p 99.30p 1132577
13/06/2014 100.30p 100.40p 97.65p 99.25p 305621
12/06/2014 99.90p 101.60p 99.45p 100.30p 516020
11/06/2014 96.70p 100.10p 96.70p 99.45p 221952
10/06/2014 100.20p 100.20p 97.76p 99.25p 397111
09/06/2014 102.10p 102.10p 99.15p 99.50p 771990
06/06/2014 101.80p 102.10p 100.49p 101.60p 206491
05/06/2014 102.20p 103.30p 99.19p 100.60p 413146
04/06/2014 102.70p 102.70p 101.10p 101.70p 207476
03/06/2014 104.70p 104.70p 101.20p 102.40p 455855
02/06/2014 105.30p 105.30p 103.04p 103.40p 330359
30/05/2014 102.90p 105.70p 101.66p 104.50p 623299
29/05/2014 101.20p 104.80p 101.10p 102.20p 335036
28/05/2014 101.70p 102.70p 99.24p 101.30p 651612
27/05/2014 96.45p 101.80p 96.45p 101.00p 557288
23/05/2014 99.45p 99.45p 96.70p 98.50p 798838
22/05/2014 97.30p 99.30p 96.60p 98.60p 373857
21/05/2014 95.85p 98.65p 95.85p 97.70p 321075
20/05/2014 94.50p 97.85p 93.85p 96.10p 867085
19/05/2014 93.60p 95.21p 93.20p 93.85p 642157
16/05/2014 97.25p 97.25p 92.90p 94.50p 570179
15/05/2014 98.95p 100.20p 94.95p 97.05p 629861
14/05/2014 99.50p 99.50p 97.65p 98.05p 276090
13/05/2014 99.70p 99.90p 98.28p 98.75p 485161
12/05/2014 98.30p 99.78p 98.30p 99.05p 551224
09/05/2014 98.85p 100.00p 97.35p 98.60p 809454
08/05/2014 97.95p 99.85p 97.55p 99.00p 646295
07/05/2014 96.90p 98.50p 96.55p 97.60p 561770
06/05/2014 95.05p 97.85p 94.46p 97.75p 697266
02/05/2014 95.00p 95.78p 93.00p 94.60p 605954
01/05/2014 94.65p 96.81p 93.55p 93.75p 413437
30/04/2014 98.55p 100.10p 94.65p 95.15p 836230
29/04/2014 98.60p 100.90p 98.50p 99.30p 725836
28/04/2014 100.70p 101.63p 97.16p 99.05p 790406
25/04/2014 100.60p 103.00p 100.00p 101.30p 668726
24/04/2014 103.30p 104.67p 98.40p 100.50p 1106264
23/04/2014 98.00p 105.46p 96.60p 104.00p 2714345
22/04/2014 97.60p 98.90p 96.60p 96.60p 476761
17/04/2014 96.40p 98.12p 94.40p 98.00p 489678
16/04/2014 94.35p 96.50p 92.50p 95.25p 736233
15/04/2014 91.45p 94.05p 91.45p 92.60p 619954
14/04/2014 92.90p 93.52p 90.27p 91.95p 486296
11/04/2014 90.60p 94.00p 89.30p 93.25p 616432
10/04/2014 94.85p 95.40p 92.05p 92.45p 543588
09/04/2014 94.60p 96.60p 93.80p 94.20p 1065223
08/04/2014 94.15p 94.15p 91.30p 92.60p 891604
07/04/2014 96.25p 96.45p 93.75p 93.80p 1502993
04/04/2014 97.80p 98.35p 96.45p 96.45p 363966
03/04/2014 97.70p 99.35p 96.95p 97.45p 458236
02/04/2014 99.35p 100.20p 97.90p 98.05p 684420
01/04/2014 99.00p 99.00p 97.10p 98.25p 777604
31/03/2014 100.00p 100.00p 97.95p 98.85p 732979
28/03/2014 102.00p 102.40p 99.20p 99.95p 663364
27/03/2014 103.00p 103.30p 101.40p 102.00p 412756
26/03/2014 104.40p 104.40p 102.30p 102.90p 449896
25/03/2014 102.70p 103.70p 101.40p 102.50p 743477
24/03/2014 100.60p 102.90p 100.50p 101.10p 802438
21/03/2014 101.60p 103.70p 100.90p 102.00p 1170282
20/03/2014 102.70p 102.90p 100.90p 102.00p 514554
19/03/2014 102.70p 105.71p 102.10p 102.80p 692750
18/03/2014 101.80p 102.50p 100.06p 102.00p 564805
17/03/2014 101.50p 103.54p 100.00p 101.60p 728650
14/03/2014 97.50p 101.70p 96.35p 100.50p 789725
13/03/2014 100.50p 101.20p 95.45p 97.10p 808782
12/03/2014 105.40p 105.40p 99.25p 100.10p 1733431
11/03/2014 109.30p 109.30p 104.60p 105.10p 608588
10/03/2014 111.20p 112.10p 106.41p 107.50p 729879
07/03/2014 110.20p 111.00p 108.10p 109.60p 537843
06/03/2014 109.40p 112.20p 108.80p 109.60p 1325306
05/03/2014 109.00p 110.80p 106.70p 109.90p 901332
04/03/2014 103.40p 110.80p 102.30p 110.80p 1149618
03/03/2014 103.10p 105.00p 101.40p 102.30p 1182543
28/02/2014 107.00p 107.00p 102.80p 105.00p 1232450
27/02/2014 105.00p 112.70p 105.00p 106.70p 2825458
26/02/2014 109.10p 109.10p 104.10p 105.40p 794864
25/02/2014 104.20p 107.50p 102.90p 107.10p 1496780
24/02/2014 102.00p 104.40p 100.82p 103.40p 762118
21/02/2014 102.40p 103.90p 100.80p 101.70p 797959
20/02/2014 100.70p 102.30p 99.52p 101.90p 1497281
19/02/2014 103.30p 104.80p 101.90p 102.00p 879698
18/02/2014 101.50p 105.80p 101.50p 104.50p 1141517
17/02/2014 101.80p 105.00p 101.76p 104.60p 1053335
14/02/2014 101.00p 102.01p 100.20p 102.00p 1054473
13/02/2014 100.60p 102.23p 99.40p 100.80p 777089
12/02/2014 98.65p 102.40p 98.65p 102.20p 1148344
11/02/2014 97.55p 99.90p 97.55p 99.90p 689525
10/02/2014 96.50p 98.65p 96.50p 98.00p 670188
07/02/2014 97.50p 98.50p 96.45p 98.20p 1038697
06/02/2014 96.00p 97.00p 95.00p 96.90p 732281
05/02/2014 94.40p 96.68p 94.40p 95.50p 808287
04/02/2014 94.90p 96.60p 93.95p 95.45p 917274
03/02/2014 94.35p 96.75p 94.35p 95.55p 1453419
31/01/2014 96.85p 97.30p 93.61p 95.15p 2685164
30/01/2014 100.30p 103.60p 96.70p 97.30p 2619852
29/01/2014 94.80p 98.50p 94.80p 98.00p 2269630
28/01/2014 94.05p 95.45p 93.45p 95.25p 1245449
27/01/2014 92.65p 95.40p 92.64p 93.80p 1076418
24/01/2014 93.00p 94.65p 92.50p 93.80p 946041
23/01/2014 94.45p 96.06p 93.55p 94.05p 1202783
22/01/2014 94.00p 96.20p 94.00p 95.65p 761850
21/01/2014 92.50p 95.64p 92.50p 95.15p 789853
20/01/2014 96.10p 97.50p 93.25p 94.80p 733271
17/01/2014 93.10p 96.40p 92.58p 94.00p 1484760
16/01/2014 93.10p 93.95p 92.20p 92.75p 1411785
15/01/2014 90.85p 93.18p 90.75p 92.80p 1417628
14/01/2014 89.75p 90.80p 89.35p 90.75p 1098402
13/01/2014 90.85p 91.65p 89.50p 90.20p 1136306
10/01/2014 85.00p 91.00p 85.00p 90.30p 4676001
09/01/2014 95.00p 99.35p 81.40p 85.90p 8543105
08/01/2014 101.80p 102.20p 98.89p 99.35p 981136
07/01/2014 101.70p 103.60p 101.20p 101.50p 598285
06/01/2014 102.30p 104.10p 101.00p 102.00p 1047167
03/01/2014 98.50p 102.80p 97.98p 102.80p 850784
02/01/2014 102.80p 103.80p 98.85p 99.65p 1246513
31/12/2013 100.40p 103.94p 99.02p 103.80p 346741
30/12/2013 100.30p 101.80p 99.80p 100.70p 646925
27/12/2013 99.80p 102.00p 98.60p 101.10p 414618
24/12/2013 98.40p 101.10p 98.15p 101.00p 418960
23/12/2013 96.85p 99.60p 96.85p 99.25p 701429
20/12/2013 99.30p 99.95p 98.35p 99.50p 1325154
19/12/2013 99.45p 100.50p 96.75p 99.50p 832523
18/12/2013 98.90p 99.55p 96.15p 98.65p 1235904
17/12/2013 99.25p 99.56p 97.75p 98.50p 713419
16/12/2013 100.00p 100.85p 97.70p 98.95p 907726
13/12/2013 100.50p 102.00p 99.35p 99.95p 793953
12/12/2013 100.70p 100.90p 99.35p 100.20p 1059979
11/12/2013 102.40p 103.25p 99.50p 100.90p 1168684
10/12/2013 102.60p 102.60p 101.55p 102.10p 679490
09/12/2013 103.20p 104.50p 101.90p 102.40p 631195
06/12/2013 106.70p 107.70p 102.30p 102.60p 1106867
05/12/2013 104.70p 106.70p 103.70p 106.10p 1045393
04/12/2013 104.80p 106.20p 104.20p 104.60p 1059958
03/12/2013 107.50p 107.50p 103.30p 104.50p 1663608
02/12/2013 108.70p 108.90p 106.20p 107.00p 992608
29/11/2013 108.90p 110.50p 107.70p 108.40p 810324
28/11/2013 108.30p 109.40p 107.70p 108.60p 406844
27/11/2013 106.80p 109.10p 106.40p 107.80p 1487381
26/11/2013 100.90p 109.10p 100.45p 107.00p 1633597
25/11/2013 101.50p 102.00p 99.80p 100.80p 2580910
22/11/2013 101.40p 102.40p 100.60p 101.20p 507634
21/11/2013 102.30p 103.00p 99.85p 100.80p 1483667
20/11/2013 105.80p 105.80p 100.82p 102.00p 1944422
19/11/2013 107.70p 108.00p 105.50p 105.70p 2225815
18/11/2013 110.50p 111.00p 107.22p 107.90p 1589778
15/11/2013 110.50p 111.80p 110.06p 111.00p 977861
14/11/2013 112.10p 112.30p 110.70p 111.60p 1234102
13/11/2013 111.70p 112.80p 110.90p 111.10p 791557
12/11/2013 112.40p 113.20p 111.20p 111.60p 2388012
11/11/2013 111.30p 113.80p 111.30p 112.20p 893607
08/11/2013 111.30p 112.80p 110.00p 111.30p 864604

*Close Price adjusted for both dividends and splits