Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/07/2022 245.00p 254.20p 238.80p 241.80p 545372
04/07/2022 249.60p 253.60p 243.58p 244.80p 366951
01/07/2022 260.00p 260.00p 243.60p 251.60p 2129244
30/06/2022 244.80p 251.40p 240.40p 248.60p 1157041
29/06/2022 244.60p 248.50p 242.80p 247.00p 1519999
28/06/2022 251.80p 251.80p 244.80p 245.40p 788268
27/06/2022 236.80p 246.18p 236.80p 245.40p 599980
24/06/2022 229.20p 241.20p 229.20p 241.20p 322537
23/06/2022 232.80p 235.37p 231.00p 233.40p 370394
22/06/2022 229.80p 234.20p 226.40p 233.60p 1751991
21/06/2022 231.40p 236.90p 230.00p 230.60p 366884
20/06/2022 243.00p 244.60p 229.80p 231.60p 512843
17/06/2022 238.20p 241.20p 227.60p 241.20p 3497478
16/06/2022 234.80p 234.80p 225.50p 229.80p 2656280
15/06/2022 236.40p 236.40p 225.30p 230.20p 3865560
14/06/2022 226.00p 226.80p 219.80p 224.20p 1090394
13/06/2022 221.00p 230.00p 220.60p 225.20p 1419114
10/06/2022 238.00p 239.17p 231.20p 232.00p 1329762
09/06/2022 241.80p 241.80p 235.20p 239.20p 1048485
08/06/2022 230.00p 238.60p 228.60p 237.40p 552402
07/06/2022 225.60p 239.20p 225.60p 236.40p 369816
06/06/2022 235.00p 239.40p 234.80p 236.40p 730612
03/06/2022 227.00p 234.20p 225.80p 234.00p 560154
02/06/2022 227.00p 234.20p 225.80p 234.00p 560154
01/06/2022 227.00p 234.20p 225.80p 234.00p 558123
31/05/2022 232.60p 233.57p 230.00p 232.00p 1454589
30/05/2022 235.00p 239.80p 223.80p 232.60p 808209
27/05/2022 234.80p 234.80p 225.60p 232.20p 515039
26/05/2022 237.40p 237.40p 223.40p 226.40p 518426
25/05/2022 228.20p 228.20p 222.20p 226.20p 494154
24/05/2022 230.20p 233.05p 225.80p 226.20p 300287
23/05/2022 230.20p 235.20p 218.80p 232.60p 454986
20/05/2022 229.00p 231.60p 228.00p 229.40p 711995
19/05/2022 223.60p 230.20p 218.60p 230.20p 1237358
18/05/2022 224.40p 228.20p 222.89p 225.60p 1075173
17/05/2022 226.00p 227.60p 213.40p 227.40p 2262196
16/05/2022 243.00p 243.00p 223.60p 224.80p 590065
13/05/2022 229.20p 232.40p 227.00p 231.20p 423762
12/05/2022 220.40p 228.40p 220.40p 226.60p 602171
11/05/2022 232.00p 236.80p 230.20p 231.60p 767727
10/05/2022 230.00p 235.20p 229.00p 232.00p 780857
09/05/2022 236.00p 241.68p 227.60p 229.80p 1038274
06/05/2022 228.00p 233.80p 225.40p 233.80p 1308895
05/05/2022 236.80p 240.80p 228.40p 228.80p 993542
04/05/2022 236.60p 236.82p 229.80p 234.60p 627927
03/05/2022 232.00p 242.00p 223.40p 234.60p 781109
02/05/2022 227.20p 232.80p 227.20p 231.20p 690741
29/04/2022 227.20p 232.80p 227.20p 231.20p 690741
28/04/2022 214.00p 229.80p 214.00p 228.20p 850883
27/04/2022 221.00p 225.80p 215.20p 223.60p 1530269
26/04/2022 220.80p 222.60p 215.40p 215.40p 748354
25/04/2022 221.40p 223.00p 216.80p 221.60p 1141838
22/04/2022 220.60p 231.20p 220.60p 223.40p 1313151
21/04/2022 226.60p 236.20p 223.60p 229.20p 785286
20/04/2022 216.80p 230.00p 216.80p 227.20p 709581
19/04/2022 243.60p 243.60p 226.20p 227.60p 520442
18/04/2022 230.40p 248.80p 229.20p 232.20p 695646
15/04/2022 230.40p 248.80p 229.20p 232.20p 695646
14/04/2022 230.40p 248.80p 229.20p 232.20p 695646
13/04/2022 232.00p 233.60p 229.40p 231.40p 424982
12/04/2022 231.80p 236.00p 230.20p 234.40p 553822
11/04/2022 238.00p 241.67p 229.16p 233.00p 1921789
08/04/2022 246.60p 246.60p 232.80p 234.60p 2658755
07/04/2022 244.40p 244.40p 237.08p 240.60p 306627
06/04/2022 243.00p 253.20p 234.60p 238.40p 962659
05/04/2022 244.80p 246.00p 236.40p 240.60p 769412
04/04/2022 235.20p 240.40p 235.20p 239.20p 421992
01/04/2022 233.40p 239.60p 233.40p 236.40p 496817
31/03/2022 247.80p 247.80p 238.00p 238.00p 804946
30/03/2022 233.20p 244.40p 233.20p 241.20p 932382
29/03/2022 244.60p 247.00p 238.40p 245.00p 630733
28/03/2022 248.00p 248.00p 234.00p 239.00p 948481
25/03/2022 244.40p 245.56p 236.40p 237.60p 351595
24/03/2022 247.00p 250.20p 243.40p 245.20p 360089
23/03/2022 240.20p 248.40p 240.20p 248.40p 625063
22/03/2022 240.00p 248.60p 240.00p 246.00p 653106
21/03/2022 235.20p 248.80p 235.20p 246.00p 432459
18/03/2022 237.00p 251.00p 237.00p 248.00p 1360890
17/03/2022 243.00p 253.20p 243.00p 249.20p 697721
16/03/2022 250.00p 254.80p 243.20p 252.80p 1835956
15/03/2022 247.60p 252.80p 238.80p 240.20p 844802
14/03/2022 244.00p 251.40p 244.00p 248.20p 613616
11/03/2022 251.00p 253.00p 241.60p 245.20p 1356810
10/03/2022 234.80p 254.43p 232.92p 245.00p 2211366
09/03/2022 228.00p 228.00p 216.60p 225.40p 1763909
08/03/2022 214.80p 220.80p 213.00p 215.60p 1230045
07/03/2022 222.00p 222.00p 209.80p 215.80p 1344547
04/03/2022 234.80p 234.80p 219.65p 220.20p 823932
03/03/2022 238.80p 242.80p 228.60p 228.60p 1005247
02/03/2022 244.40p 244.40p 235.00p 240.80p 976809
01/03/2022 252.80p 252.80p 240.00p 240.60p 637492
28/02/2022 226.20p 243.00p 226.20p 243.00p 1714392
25/02/2022 233.20p 240.80p 230.00p 237.60p 1297195
24/02/2022 225.20p 234.20p 225.20p 231.60p 597960
23/02/2022 247.40p 247.40p 236.60p 236.80p 1400317
22/02/2022 234.00p 237.20p 231.82p 236.20p 1168276
21/02/2022 238.80p 240.00p 235.00p 236.80p 452855
18/02/2022 238.80p 240.60p 234.20p 234.60p 1156333
17/02/2022 247.80p 247.80p 237.60p 239.00p 626799
16/02/2022 239.00p 242.00p 238.60p 240.00p 1692492
15/02/2022 233.60p 239.00p 232.72p 239.00p 989518
14/02/2022 237.80p 238.80p 233.07p 236.40p 572592
11/02/2022 228.20p 241.00p 228.20p 240.20p 336552
10/02/2022 235.60p 242.80p 230.21p 240.20p 799240
09/02/2022 237.40p 243.20p 237.40p 241.60p 597635
08/02/2022 237.00p 242.80p 237.00p 239.00p 699833
07/02/2022 234.60p 244.00p 234.60p 243.60p 407488
04/02/2022 242.80p 245.80p 239.60p 242.60p 611094
03/02/2022 246.40p 247.80p 242.20p 242.60p 1050352
02/02/2022 246.00p 249.60p 239.80p 245.80p 502291
01/02/2022 254.80p 254.80p 241.60p 242.00p 1107201
31/01/2022 227.60p 246.80p 227.60p 246.40p 664558
28/01/2022 229.40p 242.00p 229.40p 237.80p 994464
27/01/2022 237.40p 241.82p 235.54p 241.00p 709827
26/01/2022 242.80p 242.80p 235.13p 240.20p 1198033
25/01/2022 234.80p 241.40p 232.60p 237.00p 826313
24/01/2022 230.20p 241.40p 230.20p 232.00p 1215341
21/01/2022 241.00p 247.60p 239.80p 242.00p 811943
20/01/2022 245.00p 251.20p 239.00p 251.20p 8155589
19/01/2022 241.20p 241.20p 227.31p 230.40p 4717211
18/01/2022 245.00p 245.00p 229.60p 229.80p 1346425
17/01/2022 236.60p 239.40p 233.37p 235.60p 2165024
14/01/2022 245.40p 245.79p 233.20p 234.20p 1940236
13/01/2022 249.60p 252.60p 243.40p 243.40p 1098372
12/01/2022 239.40p 253.20p 239.40p 248.20p 1258082
10/01/2022 244.40p 257.80p 244.40p 253.80p 576110
07/01/2022 272.00p 272.00p 255.60p 257.00p 1022320
06/01/2022 266.20p 266.60p 256.80p 259.40p 1477741
05/01/2022 267.00p 274.00p 265.20p 266.40p 786553
04/01/2022 288.60p 289.20p 272.00p 272.60p 697072
03/01/2022 270.00p 280.80p 269.24p 276.20p 177074
31/12/2021 270.00p 280.80p 269.24p 276.20p 177074
30/12/2021 265.00p 277.80p 265.00p 276.40p 276493
29/12/2021 274.40p 280.00p 272.00p 277.60p 385327
28/12/2021 286.60p 286.60p 270.20p 275.20p 109340
27/12/2021 286.60p 286.60p 270.20p 275.20p 109340
24/12/2021 286.60p 286.60p 270.20p 275.20p 109340
23/12/2021 264.80p 274.80p 264.80p 273.40p 541248
22/12/2021 264.00p 271.00p 264.00p 270.60p 441960
21/12/2021 282.00p 282.00p 267.00p 267.40p 243940
20/12/2021 262.00p 270.40p 261.60p 270.00p 362397
17/12/2021 281.00p 281.00p 262.20p 268.60p 1041075
16/12/2021 268.20p 269.40p 265.78p 267.40p 446366
15/12/2021 257.80p 265.80p 257.39p 265.00p 965540
14/12/2021 254.40p 269.60p 254.40p 263.20p 1396095
13/12/2021 264.80p 271.20p 262.64p 266.00p 456278
10/12/2021 256.60p 273.00p 256.60p 268.40p 437276
09/12/2021 272.80p 273.60p 268.00p 269.40p 295145
08/12/2021 286.60p 286.60p 270.80p 270.80p 1151074
07/12/2021 267.00p 274.80p 258.22p 273.60p 378942
06/12/2021 276.00p 277.08p 267.60p 268.80p 567159
03/12/2021 272.80p 276.00p 270.20p 270.20p 322552
02/12/2021 267.00p 276.20p 267.00p 272.40p 540088
01/12/2021 281.00p 281.00p 264.60p 275.40p 1255268
30/11/2021 258.00p 272.60p 258.00p 267.80p 1787904
29/11/2021 271.20p 274.00p 264.20p 266.20p 638509
26/11/2021 260.80p 268.00p 260.80p 264.40p 789013
25/11/2021 272.00p 272.20p 264.62p 268.20p 338306
24/11/2021 283.00p 283.00p 267.40p 271.00p 380812
23/11/2021 263.20p 274.80p 263.20p 269.80p 583637
22/11/2021 296.20p 296.20p 276.40p 277.00p 341979
19/11/2021 293.60p 294.60p 278.60p 280.60p 538444
18/11/2021 277.00p 280.40p 3.30p 280.00p 1467022
17/11/2021 273.60p 278.60p 272.20p 277.00p 2529401
16/11/2021 292.40p 292.40p 273.80p 274.20p 1493068
15/11/2021 288.00p 289.00p 277.00p 277.00p 666787
12/11/2021 300.00p 300.00p 285.80p 286.60p 564726
11/11/2021 275.00p 296.11p 275.00p 288.20p 1272162
10/11/2021 300.00p 300.00p 283.20p 286.60p 524405
09/11/2021 275.00p 288.60p 275.00p 285.80p 592429
08/11/2021 272.20p 288.20p 272.20p 284.40p 356296
05/11/2021 273.60p 289.80p 273.60p 286.40p 701760
04/11/2021 276.00p 288.40p 276.00p 285.40p 1560358
03/11/2021 270.00p 285.80p 270.00p 285.80p 544133
02/11/2021 281.00p 284.60p 279.60p 284.60p 518644
01/11/2021 300.00p 300.00p 280.35p 281.20p 407328
29/10/2021 291.60p 292.50p 287.00p 288.00p 447432
28/10/2021 277.60p 295.20p 277.60p 292.40p 439164
27/10/2021 283.00p 294.40p 283.00p 291.40p 796932
26/10/2021 279.40p 295.00p 279.40p 290.20p 482985
25/10/2021 276.60p 294.00p 276.60p 293.80p 698220
22/10/2021 294.80p 297.80p 289.80p 290.60p 700894
21/10/2021 278.80p 293.40p 278.80p 293.00p 702900
20/10/2021 276.40p 293.20p 276.40p 291.40p 685550
19/10/2021 284.00p 292.40p 284.00p 290.40p 697315
18/10/2021 284.80p 292.40p 282.40p 288.60p 416097
15/10/2021 279.40p 292.60p 279.40p 290.80p 853158
14/10/2021 273.80p 290.07p 273.80p 287.80p 516201
13/10/2021 284.60p 288.80p 280.00p 287.20p 818821
12/10/2021 271.20p 284.00p 271.20p 279.40p 883145
11/10/2021 263.80p 278.20p 263.80p 275.20p 717405
08/10/2021 290.40p 290.40p 274.20p 275.20p 427404
07/10/2021 274.80p 277.40p 271.60p 277.20p 1075097
06/10/2021 261.40p 278.60p 261.40p 270.00p 1263465
05/10/2021 274.00p 275.60p 272.00p 275.00p 1317431
04/10/2021 264.80p 278.60p 264.80p 272.40p 710260
01/10/2021 276.40p 279.80p 276.00p 278.40p 491130
30/09/2021 270.80p 284.00p 270.80p 279.60p 1088715
29/09/2021 278.20p 283.40p 277.20p 277.80p 493885
28/09/2021 284.80p 295.80p 276.20p 277.40p 742695

*Close Price adjusted for both dividends and splits