Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/01/2013 150.30p 151.40p 148.80p 151.00p 1244846
23/01/2013 150.50p 151.80p 149.90p 150.90p 1093345
22/01/2013 150.50p 150.50p 149.30p 150.20p 1134141
21/01/2013 151.50p 152.30p 147.70p 150.00p 1122358
18/01/2013 148.00p 151.70p 147.40p 151.00p 1220069
17/01/2013 146.00p 148.50p 145.90p 147.40p 1371523
16/01/2013 144.50p 146.10p 143.50p 146.00p 1683244
15/01/2013 149.40p 149.40p 143.40p 144.40p 1642343
14/01/2013 155.80p 156.00p 149.20p 149.20p 2063544
11/01/2013 153.70p 156.90p 153.40p 156.00p 1074915
10/01/2013 154.30p 155.84p 153.10p 153.90p 2152723
09/01/2013 154.20p 154.90p 153.10p 154.40p 573078
08/01/2013 153.30p 154.20p 152.20p 153.20p 941002
07/01/2013 154.00p 154.28p 152.20p 153.80p 688209
04/01/2013 153.80p 155.40p 153.80p 154.30p 559772
03/01/2013 154.60p 155.00p 153.40p 154.30p 719330
02/01/2013 153.00p 154.36p 152.70p 153.80p 871421
31/12/2012 150.00p 151.20p 149.50p 150.70p 147053
28/12/2012 151.00p 151.60p 149.80p 151.00p 421295
27/12/2012 152.70p 152.70p 150.00p 150.90p 723687
24/12/2012 151.80p 152.20p 149.00p 150.50p 381843
21/12/2012 150.70p 151.10p 148.00p 151.10p 2145745
20/12/2012 147.90p 150.80p 147.30p 150.80p 1360598
19/12/2012 144.00p 147.80p 143.90p 147.80p 1784843
18/12/2012 144.20p 144.20p 143.30p 144.00p 1538584
17/12/2012 141.30p 143.50p 139.70p 143.50p 1890902
14/12/2012 144.10p 145.00p 141.30p 141.80p 1349254
13/12/2012 143.40p 144.30p 142.60p 144.30p 2856194
12/12/2012 143.30p 143.60p 142.70p 143.50p 2803147
11/12/2012 143.80p 144.00p 141.80p 143.00p 2630627
10/12/2012 144.90p 144.90p 142.80p 143.60p 1287608
07/12/2012 146.60p 146.92p 144.38p 144.80p 1231709
06/12/2012 148.30p 148.50p 145.80p 146.40p 1115376
05/12/2012 148.80p 149.90p 147.00p 147.90p 596561
04/12/2012 149.80p 150.10p 147.60p 148.30p 556036
03/12/2012 150.90p 151.21p 149.30p 150.00p 497491
30/11/2012 152.60p 152.60p 150.50p 150.60p 595142
29/11/2012 151.80p 153.30p 151.40p 151.70p 574954
28/11/2012 152.00p 152.81p 150.10p 151.50p 1473059
27/11/2012 153.80p 154.62p 151.90p 153.00p 920068
26/11/2012 152.40p 153.75p 151.90p 153.30p 1657943
23/11/2012 152.10p 152.80p 150.60p 152.40p 609116
22/11/2012 150.80p 151.30p 148.30p 150.50p 962082
21/11/2012 150.30p 150.30p 147.80p 149.60p 884313
20/11/2012 148.10p 151.10p 148.10p 150.20p 1467493
19/11/2012 146.50p 148.90p 146.30p 148.70p 1433333
16/11/2012 145.30p 146.60p 144.50p 146.00p 1797772
15/11/2012 144.80p 145.90p 144.00p 145.50p 2820828
14/11/2012 144.00p 145.00p 143.00p 144.90p 3954083
13/11/2012 142.80p 145.00p 142.20p 144.10p 1286660
12/11/2012 145.20p 145.78p 143.00p 143.00p 2734380
09/11/2012 145.50p 145.79p 142.90p 145.00p 2935359
08/11/2012 138.00p 151.00p 134.10p 146.00p 5871577
07/11/2012 140.70p 142.70p 138.90p 139.20p 1222938
06/11/2012 143.30p 143.72p 140.40p 140.70p 1073736
05/11/2012 144.50p 144.61p 141.13p 143.90p 1034935
02/11/2012 144.20p 145.40p 143.10p 143.60p 1062453
01/11/2012 143.80p 146.42p 143.50p 143.90p 1988308
31/10/2012 148.50p 150.70p 143.40p 143.70p 2379358
30/10/2012 149.70p 151.20p 149.40p 149.90p 483799
29/10/2012 151.40p 151.40p 148.40p 150.00p 775645
26/10/2012 152.90p 152.90p 150.90p 151.40p 613537
25/10/2012 150.80p 153.44p 150.40p 152.50p 1732791
24/10/2012 151.20p 152.30p 149.90p 151.00p 1102126
23/10/2012 150.00p 152.60p 149.50p 150.50p 1713495
22/10/2012 150.40p 151.40p 148.79p 149.90p 1606164
19/10/2012 150.80p 151.70p 149.50p 150.00p 1508647
18/10/2012 150.30p 151.30p 149.00p 151.20p 1249942
17/10/2012 149.90p 151.30p 149.10p 150.00p 2587437
16/10/2012 151.20p 152.50p 149.30p 149.90p 1411817
15/10/2012 146.80p 150.60p 146.80p 150.20p 1016307
12/10/2012 147.40p 147.80p 145.40p 147.10p 1106425
11/10/2012 144.90p 148.40p 144.60p 148.00p 1340861
10/10/2012 147.50p 148.10p 145.00p 145.00p 1045345
09/10/2012 146.60p 149.30p 145.20p 147.60p 1678581
08/10/2012 149.60p 150.73p 145.20p 145.70p 1891331
05/10/2012 151.20p 151.80p 148.50p 150.30p 2316016
04/10/2012 151.30p 153.00p 150.00p 150.40p 2632059
03/10/2012 153.20p 154.00p 150.50p 150.60p 1598898
02/10/2012 153.70p 154.40p 152.90p 154.30p 1781178
01/10/2012 157.50p 157.50p 153.50p 153.90p 2414885
28/09/2012 154.50p 155.70p 152.60p 154.20p 1548061
27/09/2012 157.60p 157.60p 154.00p 154.50p 1623442
26/09/2012 156.60p 158.20p 155.13p 156.10p 1949967
25/09/2012 164.20p 164.30p 157.50p 157.90p 2750078
24/09/2012 162.00p 164.00p 160.40p 160.60p 1119995
21/09/2012 165.30p 166.30p 162.00p 162.50p 2994873
20/09/2012 165.00p 166.70p 163.62p 164.60p 955755
19/09/2012 166.60p 167.00p 165.17p 165.60p 659622
18/09/2012 167.60p 168.40p 165.40p 166.00p 458889
17/09/2012 168.30p 170.00p 166.40p 168.80p 628631
14/09/2012 168.60p 171.10p 167.30p 170.00p 1175050
13/09/2012 165.30p 168.80p 165.00p 168.00p 659416
12/09/2012 162.80p 166.60p 162.80p 165.80p 961512
11/09/2012 161.40p 163.60p 159.50p 163.10p 555938
10/09/2012 161.50p 163.00p 160.40p 162.00p 479398
07/09/2012 156.50p 162.50p 156.50p 161.30p 945015
06/09/2012 160.00p 160.80p 157.60p 158.90p 1643334
05/09/2012 161.00p 161.00p 156.00p 156.10p 1057396
04/09/2012 158.10p 161.70p 158.10p 160.50p 646819
03/09/2012 158.40p 161.30p 158.40p 160.30p 521245
31/08/2012 156.70p 160.90p 156.70p 158.50p 816333
30/08/2012 158.50p 158.50p 155.00p 156.00p 552062
29/08/2012 157.70p 158.00p 156.00p 157.30p 617337
28/08/2012 155.00p 155.80p 153.30p 154.50p 465230
24/08/2012 155.40p 156.60p 153.50p 155.80p 919758
23/08/2012 155.90p 157.20p 154.50p 155.50p 477781
22/08/2012 154.30p 155.70p 153.10p 155.20p 586675
21/08/2012 154.30p 155.80p 151.70p 155.30p 651615
20/08/2012 156.10p 158.00p 153.60p 153.60p 1287768
17/08/2012 153.20p 156.60p 152.30p 156.20p 1277949
16/08/2012 146.90p 153.70p 146.60p 153.00p 1749533
15/08/2012 145.70p 148.60p 144.71p 147.00p 1193770
14/08/2012 145.90p 146.20p 143.40p 146.10p 928178
13/08/2012 144.70p 145.80p 144.30p 145.00p 747293
10/08/2012 143.70p 145.10p 143.20p 145.00p 556442
09/08/2012 144.40p 145.80p 143.70p 144.40p 913181
08/08/2012 140.20p 144.00p 140.10p 144.00p 2075967
07/08/2012 145.50p 146.20p 142.40p 144.00p 2591219
06/08/2012 145.90p 146.50p 143.80p 145.20p 1409628
03/08/2012 147.00p 147.00p 141.50p 144.70p 2388469
02/08/2012 148.60p 163.00p 138.00p 144.70p 7771243
01/08/2012 165.00p 168.50p 163.40p 168.50p 712179
31/07/2012 165.20p 166.50p 164.06p 165.20p 1017260
30/07/2012 163.70p 165.20p 161.50p 165.20p 2123242
27/07/2012 162.90p 164.70p 160.80p 163.40p 782342
26/07/2012 156.80p 161.82p 156.50p 161.80p 679532
25/07/2012 152.60p 158.00p 150.93p 156.90p 2270984
24/07/2012 153.00p 155.80p 152.10p 152.70p 825873
23/07/2012 155.30p 156.00p 152.10p 152.80p 853879
20/07/2012 155.70p 157.50p 154.90p 156.00p 1760219
19/07/2012 155.50p 157.30p 154.50p 156.00p 1864776
18/07/2012 155.40p 156.90p 155.00p 155.40p 1271260
17/07/2012 164.90p 164.90p 155.40p 155.40p 1185372
16/07/2012 166.00p 166.00p 161.80p 164.00p 659469
13/07/2012 164.90p 167.90p 164.90p 166.50p 641918
12/07/2012 167.00p 167.60p 164.70p 164.80p 814360
11/07/2012 170.80p 170.80p 166.10p 167.20p 653427
10/07/2012 169.50p 172.10p 167.30p 170.90p 792101
09/07/2012 170.40p 170.80p 167.30p 168.40p 783582
06/07/2012 165.40p 170.02p 165.40p 170.00p 1728149
05/07/2012 167.90p 168.74p 165.00p 166.50p 617076
04/07/2012 168.40p 168.40p 166.00p 167.10p 756040
03/07/2012 164.70p 168.00p 163.90p 167.40p 1399682
02/07/2012 160.80p 164.60p 160.50p 164.50p 1358585
29/06/2012 162.30p 162.30p 160.00p 160.50p 947989
28/06/2012 162.80p 163.78p 158.90p 159.40p 919448
27/06/2012 162.00p 164.00p 161.90p 162.90p 980518
26/06/2012 163.40p 165.50p 161.60p 161.60p 1236150
25/06/2012 163.00p 164.30p 161.90p 163.60p 1175017
22/06/2012 165.90p 165.90p 161.60p 163.20p 1355261
21/06/2012 167.00p 168.90p 165.20p 167.00p 978022
20/06/2012 161.00p 167.90p 159.20p 167.30p 2096608
19/06/2012 160.00p 161.00p 158.50p 160.80p 875269
18/06/2012 162.00p 162.00p 157.80p 159.50p 3425481
15/06/2012 160.90p 162.30p 159.80p 160.00p 5167711
14/06/2012 160.30p 162.00p 159.70p 160.70p 1465300
13/06/2012 159.90p 161.50p 158.30p 160.50p 945796
12/06/2012 162.80p 162.90p 157.60p 159.50p 2835606
11/06/2012 161.50p 165.20p 161.10p 163.00p 1248869
08/06/2012 160.50p 160.50p 157.60p 158.30p 1867802
07/06/2012 158.30p 161.20p 156.50p 160.90p 1141318
06/06/2012 159.00p 161.80p 157.20p 157.30p 546776
01/06/2012 160.40p 160.60p 155.37p 158.30p 575883
31/05/2012 162.50p 164.20p 159.00p 159.80p 914868
30/05/2012 164.30p 164.38p 160.50p 161.20p 565300
29/05/2012 159.50p 165.00p 159.00p 165.00p 649711
28/05/2012 157.10p 160.50p 157.10p 158.20p 1064464
25/05/2012 158.70p 159.20p 155.20p 157.60p 711392
24/05/2012 158.50p 159.60p 157.50p 158.30p 442843
23/05/2012 154.10p 160.40p 153.70p 157.30p 949472
22/05/2012 152.10p 154.40p 151.10p 153.80p 526220
21/05/2012 150.30p 151.20p 146.20p 151.10p 532323
18/05/2012 155.90p 156.10p 150.60p 150.60p 406987
17/05/2012 156.60p 160.80p 155.00p 156.80p 1168244
16/05/2012 158.60p 158.60p 154.10p 156.10p 724284
15/05/2012 160.60p 163.00p 158.30p 159.50p 626634
14/05/2012 163.90p 163.90p 157.90p 158.90p 741346
11/05/2012 162.10p 165.50p 160.70p 164.20p 530864
10/05/2012 163.00p 164.90p 160.90p 162.50p 821158
09/05/2012 163.30p 165.50p 159.00p 162.30p 1208054
08/05/2012 169.00p 172.00p 162.50p 162.50p 1417573
04/05/2012 173.00p 174.07p 166.70p 168.50p 825133
03/05/2012 173.90p 176.00p 171.50p 174.00p 1536788
02/05/2012 173.70p 177.16p 170.20p 171.90p 3186135
01/05/2012 169.00p 170.68p 166.90p 169.00p 424707
30/04/2012 168.20p 172.30p 167.65p 170.00p 1171746
27/04/2012 167.50p 169.90p 166.48p 168.10p 974814
26/04/2012 168.50p 169.00p 167.00p 168.00p 1116314
25/04/2012 165.90p 169.40p 165.70p 168.10p 568001
24/04/2012 164.70p 166.50p 163.30p 165.50p 561448
23/04/2012 167.10p 167.23p 162.50p 164.00p 808624
20/04/2012 168.30p 168.84p 165.50p 166.50p 1496394
19/04/2012 167.80p 169.40p 165.80p 167.20p 466428
18/04/2012 164.90p 167.80p 163.30p 167.00p 1029106
17/04/2012 166.90p 167.49p 163.00p 164.50p 1141303
16/04/2012 172.20p 172.80p 167.00p 167.10p 1149704
13/04/2012 170.20p 174.20p 169.40p 172.80p 1058089
12/04/2012 165.00p 172.10p 164.20p 170.90p 749810
11/04/2012 160.70p 165.32p 160.70p 165.30p 853324

*Close Price adjusted for both dividends and splits