Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/09/2010 132.00p 134.00p 129.20p 133.80p 379725
07/09/2010 132.00p 133.10p 130.40p 132.00p 295051
06/09/2010 133.00p 134.00p 131.50p 133.60p 301063
03/09/2010 131.00p 133.80p 130.70p 131.40p 379285
02/09/2010 128.30p 132.40p 127.40p 131.70p 849540
01/09/2010 128.50p 130.90p 126.70p 130.40p 694047
31/08/2010 123.00p 128.40p 123.00p 128.40p 1063805
27/08/2010 126.00p 126.00p 124.00p 124.80p 340532
26/08/2010 126.70p 128.30p 125.10p 125.10p 333932
25/08/2010 127.50p 128.80p 124.30p 125.10p 435580
24/08/2010 130.10p 130.40p 127.60p 128.00p 411631
23/08/2010 127.00p 133.00p 127.00p 131.90p 723005
20/08/2010 125.80p 128.00p 124.80p 126.90p 641459
19/08/2010 127.50p 127.50p 124.10p 124.10p 626996
18/08/2010 126.40p 127.70p 126.20p 126.60p 201172
17/08/2010 125.80p 127.80p 125.30p 127.70p 319496
16/08/2010 126.20p 126.20p 124.00p 124.80p 279122
13/08/2010 125.80p 126.30p 123.07p 125.00p 281790
12/08/2010 129.20p 129.20p 123.50p 124.50p 753528
11/08/2010 133.70p 133.70p 130.10p 130.60p 765460
10/08/2010 131.90p 133.70p 131.00p 132.80p 600406
09/08/2010 129.00p 132.80p 128.10p 132.80p 386934
06/08/2010 130.60p 132.00p 125.00p 125.00p 1407931
05/08/2010 130.00p 135.99p 130.00p 133.50p 1959621
04/08/2010 128.00p 129.90p 125.70p 128.30p 592925
03/08/2010 126.70p 129.40p 126.70p 129.40p 621726
02/08/2010 129.00p 129.00p 126.70p 128.00p 471550
30/07/2010 127.60p 128.80p 125.00p 127.90p 789656
29/07/2010 129.40p 129.40p 128.30p 128.50p 580311
28/07/2010 131.00p 131.00p 128.00p 130.00p 344496
27/07/2010 135.90p 135.90p 129.60p 130.00p 779895
26/07/2010 130.70p 135.00p 130.10p 134.60p 1060573
23/07/2010 124.80p 131.40p 124.80p 131.00p 1812547
22/07/2010 119.40p 127.00p 119.40p 126.10p 647999
21/07/2010 119.00p 120.84p 118.40p 120.80p 554243
20/07/2010 117.30p 118.30p 115.60p 117.60p 402742
19/07/2010 117.50p 119.30p 117.00p 117.30p 210303
16/07/2010 119.10p 120.40p 118.20p 118.20p 205234
15/07/2010 120.40p 121.00p 119.30p 119.70p 543343
14/07/2010 118.60p 120.60p 118.60p 120.00p 922432
13/07/2010 116.60p 119.00p 116.14p 118.70p 905415
12/07/2010 116.10p 116.30p 114.70p 115.90p 1164890
09/07/2010 114.90p 116.00p 114.90p 115.20p 961205
08/07/2010 115.50p 116.20p 114.10p 115.20p 719888
07/07/2010 112.80p 115.10p 109.10p 114.20p 677286
06/07/2010 109.70p 112.90p 109.70p 112.90p 493133
05/07/2010 109.60p 110.50p 109.20p 110.50p 717827
02/07/2010 108.10p 111.30p 108.00p 110.10p 1341965
01/07/2010 108.80p 109.10p 106.90p 108.50p 1262380
30/06/2010 109.70p 110.00p 107.90p 109.70p 956101
29/06/2010 110.80p 110.80p 107.70p 108.20p 1649692
28/06/2010 109.30p 111.20p 107.60p 111.20p 1913009
25/06/2010 109.80p 109.80p 107.20p 107.60p 1366587
24/06/2010 110.00p 111.50p 108.40p 109.00p 1764179
23/06/2010 111.80p 112.00p 109.40p 110.40p 1063212
22/06/2010 113.80p 113.80p 110.40p 111.50p 1316679
21/06/2010 114.00p 114.10p 112.20p 113.20p 255506
18/06/2010 114.40p 114.40p 112.90p 113.30p 1574176
17/06/2010 114.80p 114.80p 112.90p 113.00p 649675
16/06/2010 114.20p 117.70p 113.40p 113.90p 862221
15/06/2010 111.70p 114.50p 111.20p 113.90p 685106
14/06/2010 109.20p 112.00p 108.60p 111.30p 726962
11/06/2010 107.50p 109.30p 107.00p 109.30p 784931
10/06/2010 104.60p 108.10p 104.60p 108.00p 1414078
09/06/2010 106.20p 107.40p 104.20p 106.90p 576373
08/06/2010 105.80p 106.20p 103.70p 104.50p 525941
07/06/2010 106.50p 107.80p 105.00p 105.40p 485320
04/06/2010 110.90p 111.70p 108.40p 108.60p 551241
03/06/2010 110.70p 111.80p 110.30p 111.10p 639193
02/06/2010 107.00p 108.80p 105.50p 108.60p 701536
01/06/2010 106.20p 108.50p 105.70p 108.30p 538637
28/05/2010 108.80p 109.80p 108.20p 108.40p 1035507
27/05/2010 107.00p 108.80p 106.30p 107.90p 981703
26/05/2010 103.50p 109.20p 103.50p 109.20p 2253209
25/05/2010 103.00p 104.40p 102.50p 103.10p 817675
24/05/2010 103.10p 104.30p 102.90p 104.20p 494650
21/05/2010 102.20p 103.60p 100.50p 102.80p 965552
20/05/2010 106.40p 106.40p 103.50p 103.50p 881911
19/05/2010 109.40p 109.40p 106.30p 106.30p 1151560
18/05/2010 109.00p 110.10p 108.30p 109.20p 481549
17/05/2010 109.00p 109.60p 108.10p 108.10p 531403
14/05/2010 111.00p 111.00p 108.50p 108.80p 1382830
13/05/2010 112.20p 112.20p 111.10p 111.60p 889434
12/05/2010 109.10p 112.50p 109.10p 111.70p 3370729
11/05/2010 113.20p 113.70p 109.00p 109.30p 1544894
10/05/2010 109.00p 115.10p 108.60p 114.30p 1337658
07/05/2010 107.80p 108.80p 102.40p 106.10p 2629951
06/05/2010 115.00p 115.90p 109.50p 110.50p 3188004
05/05/2010 120.20p 120.20p 115.13p 115.50p 915847
04/05/2010 121.80p 121.80p 118.00p 119.90p 1463613
30/04/2010 120.50p 122.00p 119.90p 120.50p 1578236
29/04/2010 119.10p 121.00p 118.90p 121.00p 782053
28/04/2010 121.60p 122.70p 119.70p 119.70p 722302
27/04/2010 123.00p 124.50p 120.60p 122.30p 1157986
26/04/2010 119.40p 124.00p 119.40p 123.00p 2949321
23/04/2010 118.40p 120.00p 118.40p 118.90p 990030
22/04/2010 120.10p 120.90p 116.10p 118.20p 1681219
21/04/2010 120.30p 122.00p 118.80p 120.40p 2940323
20/04/2010 120.70p 120.70p 119.10p 119.30p 1464554
19/04/2010 120.00p 120.90p 119.50p 119.70p 610334
16/04/2010 122.20p 122.60p 121.10p 121.30p 605644
15/04/2010 122.60p 123.30p 122.10p 122.40p 1915585
14/04/2010 123.00p 123.30p 121.00p 123.00p 1993636
13/04/2010 124.90p 124.90p 120.70p 122.00p 1607081
12/04/2010 125.00p 126.20p 124.00p 124.40p 1008678
09/04/2010 126.20p 126.20p 124.20p 125.00p 1427272
08/04/2010 126.60p 126.60p 123.40p 124.80p 710322
07/04/2010 125.50p 127.80p 125.30p 126.40p 1119746
06/04/2010 125.00p 126.00p 124.70p 125.90p 1459040
01/04/2010 123.00p 125.10p 122.60p 124.90p 2137222
31/03/2010 123.00p 124.20p 121.90p 123.90p 2918449
30/03/2010 123.50p 124.90p 123.00p 124.00p 1891774
29/03/2010 124.00p 125.00p 123.30p 124.00p 1281182
26/03/2010 121.30p 123.60p 121.10p 123.40p 1126941
25/03/2010 123.00p 123.00p 119.60p 122.00p 1077221
24/03/2010 122.10p 123.00p 120.70p 122.40p 613521
23/03/2010 120.90p 123.00p 120.90p 121.40p 553075
22/03/2010 119.90p 120.40p 118.30p 120.10p 877507
19/03/2010 122.00p 123.10p 111.00p 119.70p 2260119
18/03/2010 121.20p 123.00p 121.00p 121.20p 714315
17/03/2010 121.00p 124.90p 121.00p 122.80p 759294
16/03/2010 121.00p 122.10p 120.60p 121.80p 1116415
15/03/2010 121.80p 123.05p 120.80p 121.30p 2215444
12/03/2010 124.00p 124.10p 121.70p 122.80p 1586560
11/03/2010 120.30p 126.30p 120.20p 123.00p 5644624
10/03/2010 116.00p 120.40p 114.70p 120.00p 2871075
09/03/2010 114.90p 116.00p 114.60p 115.60p 926096
08/03/2010 114.70p 117.90p 113.20p 114.40p 1441984
05/03/2010 109.00p 117.20p 109.00p 115.20p 1991628
04/03/2010 110.20p 113.00p 109.40p 112.00p 2485919
03/03/2010 109.10p 111.00p 107.90p 109.60p 2309154
02/03/2010 106.20p 106.90p 103.00p 106.90p 1035723
01/03/2010 103.80p 104.60p 103.00p 103.80p 608171
26/02/2010 104.90p 105.00p 103.50p 104.10p 468924
25/02/2010 105.90p 106.60p 102.80p 104.00p 3183155
24/02/2010 106.70p 107.30p 105.50p 106.80p 2364257
23/02/2010 106.90p 107.20p 106.40p 107.10p 1091771
22/02/2010 106.70p 107.10p 105.90p 106.80p 2567365
19/02/2010 107.20p 107.60p 104.70p 106.20p 6605163
18/02/2010 108.40p 108.60p 107.40p 107.60p 574368
17/02/2010 107.00p 108.80p 107.00p 108.10p 2429717
16/02/2010 105.70p 107.00p 104.80p 106.90p 1011687
15/02/2010 106.80p 107.60p 104.30p 105.20p 696588
12/02/2010 108.00p 108.70p 106.10p 106.90p 2992637
11/02/2010 110.60p 110.60p 107.50p 107.80p 3047389
10/02/2010 108.90p 112.10p 108.90p 109.80p 4646315
09/02/2010 109.10p 109.80p 108.80p 109.10p 4304135
08/02/2010 109.30p 109.90p 109.10p 109.50p 1170848
05/02/2010 109.10p 110.00p 109.10p 109.50p 1470261
04/02/2010 112.00p 112.79p 110.00p 110.40p 3882792
03/02/2010 111.90p 113.00p 111.30p 111.60p 5342366
02/02/2010 109.00p 111.00p 109.00p 111.00p 1789854
01/02/2010 108.80p 110.00p 108.80p 109.60p 1160860
29/01/2010 107.50p 110.60p 107.30p 110.40p 2202431
28/01/2010 106.70p 109.10p 106.70p 108.00p 1992109
27/01/2010 105.20p 107.24p 105.20p 107.00p 1457020
26/01/2010 107.30p 108.80p 105.50p 106.10p 3302548
25/01/2010 106.00p 109.05p 105.80p 108.40p 2078233
22/01/2010 106.00p 106.60p 104.10p 105.00p 1967515
21/01/2010 106.60p 107.90p 106.00p 106.30p 760984
20/01/2010 108.00p 109.50p 107.00p 107.60p 1281264
19/01/2010 108.50p 108.50p 106.60p 107.30p 3026928
18/01/2010 109.90p 109.90p 108.80p 109.20p 13724827
15/01/2010 110.00p 110.00p 108.00p 109.10p 1110407
14/01/2010 107.60p 110.00p 107.40p 110.00p 1457130
13/01/2010 107.60p 108.10p 106.50p 107.50p 735966
12/01/2010 107.70p 108.00p 106.50p 107.10p 2426011
11/01/2010 108.70p 109.60p 107.70p 108.00p 727376
08/01/2010 109.10p 109.10p 107.00p 107.70p 867008
07/01/2010 106.50p 108.90p 105.00p 108.00p 723367
06/01/2010 105.60p 107.00p 104.90p 106.70p 618222
05/01/2010 103.30p 107.20p 103.20p 106.50p 4867900
04/01/2010 102.80p 104.10p 100.20p 104.00p 2191794
31/12/2009 101.40p 102.40p 101.00p 102.00p 223928
30/12/2009 99.95p 102.00p 99.50p 101.50p 497173
29/12/2009 97.25p 100.90p 96.00p 100.70p 1253619
24/12/2009 97.50p 98.05p 96.58p 97.20p 45365
23/12/2009 97.75p 98.55p 97.75p 98.20p 166554
22/12/2009 98.00p 98.45p 97.95p 98.00p 720147
21/12/2009 97.15p 99.00p 97.15p 98.30p 372564
18/12/2009 97.85p 99.90p 97.00p 97.70p 1912508
17/12/2009 97.10p 98.00p 94.50p 97.50p 567021
16/12/2009 94.90p 97.20p 94.00p 96.60p 864979
15/12/2009 94.05p 94.70p 94.00p 94.45p 432547
14/12/2009 93.55p 96.95p 93.40p 94.60p 1120424
11/12/2009 92.65p 94.95p 92.65p 93.50p 1805181
10/12/2009 92.55p 93.55p 92.35p 93.00p 1692054
09/12/2009 92.50p 93.70p 91.95p 92.00p 703823
08/12/2009 92.85p 93.50p 92.00p 93.15p 964763
07/12/2009 96.90p 97.35p 93.30p 93.30p 1301405
04/12/2009 97.00p 98.90p 96.50p 97.60p 608162
03/12/2009 98.00p 98.55p 97.00p 97.65p 522446
02/12/2009 100.00p 100.10p 97.60p 98.00p 1188714
01/12/2009 98.70p 100.60p 98.45p 100.30p 2765472
30/11/2009 94.85p 98.50p 93.00p 97.75p 1026393
27/11/2009 90.45p 95.45p 90.45p 95.25p 1044153
26/11/2009 93.00p 93.60p 91.65p 91.95p 5150895
25/11/2009 93.00p 93.95p 92.45p 93.10p 806653
24/11/2009 93.65p 95.05p 93.05p 93.15p 835018
23/11/2009 95.50p 96.00p 93.48p 94.55p 585387

*Close Price adjusted for both dividends and splits