Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/12/2020 256.50p 262.00p 256.37p 261.50p 1201407
15/12/2020 270.00p 270.00p 255.00p 258.00p 898213
14/12/2020 264.00p 267.50p 262.00p 263.50p 759378
11/12/2020 263.00p 266.00p 259.50p 262.00p 722371
10/12/2020 262.50p 266.00p 258.00p 261.50p 1884581
09/12/2020 255.50p 262.00p 255.50p 258.50p 597845
08/12/2020 264.50p 264.50p 257.40p 259.50p 763597
07/12/2020 271.50p 271.50p 256.50p 257.00p 968460
04/12/2020 266.50p 266.50p 257.50p 265.00p 691525
03/12/2020 265.00p 265.00p 253.62p 259.00p 823621
02/12/2020 258.00p 261.00p 255.50p 257.00p 828871
01/12/2020 262.50p 264.00p 255.50p 258.00p 983454
30/11/2020 261.00p 266.00p 257.50p 258.50p 1389974
27/11/2020 248.00p 263.50p 248.00p 263.50p 1344319
26/11/2020 251.50p 259.00p 251.50p 255.50p 798204
25/11/2020 249.00p 255.00p 243.50p 251.50p 1602823
24/11/2020 264.00p 264.00p 244.86p 247.50p 1651966
23/11/2020 265.50p 271.18p 260.50p 261.00p 707870
20/11/2020 256.00p 266.00p 251.50p 263.00p 1085438
19/11/2020 255.50p 260.00p 254.50p 256.00p 1191393
18/11/2020 251.00p 267.50p 251.00p 257.50p 1804875
17/11/2020 269.00p 269.00p 255.68p 260.50p 1885261
16/11/2020 267.00p 269.50p 259.50p 260.00p 1388358
13/11/2020 252.50p 267.00p 243.00p 265.00p 3121235
12/11/2020 280.00p 281.00p 252.00p 252.00p 5829079
10/11/2020 288.50p 288.50p 271.90p 276.50p 862274
09/11/2020 293.50p 295.50p 278.50p 278.50p 1488115
06/11/2020 300.00p 300.00p 286.50p 289.50p 488508
05/11/2020 294.50p 307.50p 288.00p 295.00p 1120987
04/11/2020 290.00p 291.50p 283.50p 285.50p 695766
03/11/2020 286.00p 290.00p 277.50p 288.00p 638958
02/11/2020 285.00p 288.00p 276.00p 277.00p 334271
30/10/2020 276.50p 289.50p 276.50p 289.50p 789655
29/10/2020 281.50p 288.00p 281.50p 285.50p 595437
28/10/2020 287.00p 289.00p 279.00p 285.00p 630968
27/10/2020 292.00p 299.50p 286.50p 289.00p 317691
26/10/2020 289.50p 296.44p 289.00p 289.50p 641278
23/10/2020 286.50p 299.00p 286.50p 293.50p 378214
22/10/2020 285.50p 298.00p 285.50p 295.50p 551812
21/10/2020 284.50p 301.00p 284.50p 294.00p 624517
20/10/2020 306.00p 306.00p 293.00p 295.50p 542948
19/10/2020 301.00p 301.00p 292.00p 295.00p 306016
16/10/2020 287.00p 301.44p 287.00p 297.00p 619661
15/10/2020 293.50p 293.50p 285.50p 292.00p 674726
14/10/2020 292.00p 302.00p 289.50p 296.00p 443472
13/10/2020 302.00p 302.00p 295.00p 295.50p 503434
12/10/2020 305.00p 309.00p 299.90p 301.00p 888349
09/10/2020 295.00p 303.50p 288.50p 303.00p 692408
08/10/2020 295.50p 299.50p 290.00p 291.50p 391405
07/10/2020 290.50p 294.00p 285.50p 294.00p 693075
06/10/2020 280.00p 293.50p 280.00p 289.00p 695714
05/10/2020 287.50p 292.00p 284.00p 291.00p 306454
02/10/2020 271.50p 285.50p 271.50p 285.00p 630688
01/10/2020 294.00p 294.50p 279.50p 280.50p 563677
30/09/2020 283.50p 290.07p 281.61p 286.00p 924733
29/09/2020 279.00p 285.00p 277.92p 283.00p 583618
28/09/2020 277.50p 281.50p 274.50p 281.00p 424673
25/09/2020 278.00p 278.00p 267.27p 273.00p 556863
24/09/2020 270.00p 271.13p 263.00p 269.00p 656176
23/09/2020 275.00p 277.50p 269.00p 273.00p 585217
22/09/2020 275.00p 277.85p 265.00p 272.50p 844949
21/09/2020 285.50p 288.50p 274.00p 275.00p 539533
18/09/2020 291.50p 291.50p 284.50p 288.00p 1445225
17/09/2020 287.00p 288.50p 280.00p 285.50p 512480
16/09/2020 278.00p 294.00p 278.00p 286.50p 885969
15/09/2020 270.50p 288.50p 270.50p 286.50p 770665
14/09/2020 274.50p 283.36p 274.50p 280.00p 506035
11/09/2020 264.50p 279.50p 264.50p 277.00p 629535
10/09/2020 267.50p 278.50p 267.50p 270.50p 615137
09/09/2020 269.00p 280.00p 269.00p 277.50p 725913
08/09/2020 261.50p 274.50p 260.50p 274.00p 1190912
07/09/2020 271.00p 279.00p 268.00p 268.50p 964601
04/09/2020 289.00p 296.40p 275.50p 277.50p 730114
03/09/2020 285.00p 292.50p 285.00p 286.00p 1290121
02/09/2020 283.00p 293.00p 281.00p 292.00p 1432158
01/09/2020 282.00p 297.50p 279.50p 283.00p 1079183
31/08/2020 293.50p 311.09p 289.00p 291.50p 1399703
28/08/2020 293.50p 311.09p 289.00p 291.50p 1399703
27/08/2020 290.00p 300.00p 285.50p 295.00p 1498495
26/08/2020 285.50p 290.50p 285.00p 288.50p 1414373
25/08/2020 295.00p 295.00p 285.50p 289.00p 703522
24/08/2020 290.00p 299.00p 285.00p 286.00p 673399
21/08/2020 290.00p 290.00p 282.91p 288.50p 440200
20/08/2020 284.50p 288.83p 282.50p 284.50p 1094748
19/08/2020 289.50p 292.81p 285.50p 285.50p 1041312
18/08/2020 289.00p 295.72p 287.00p 292.50p 660482
17/08/2020 299.50p 302.50p 283.50p 293.00p 1031388
14/08/2020 290.00p 301.00p 284.50p 288.50p 1020490
13/08/2020 292.50p 295.41p 285.50p 290.50p 792839
12/08/2020 305.00p 305.00p 290.00p 294.00p 844462
11/08/2020 300.00p 304.50p 297.44p 301.00p 829124
10/08/2020 302.00p 309.50p 297.19p 297.50p 1832876
07/08/2020 279.00p 306.00p 272.00p 304.00p 1379406
06/08/2020 295.00p 295.00p 266.50p 274.00p 1147063
05/08/2020 275.00p 288.73p 272.50p 282.50p 1330870
04/08/2020 279.50p 283.09p 273.00p 274.00p 1457413
03/08/2020 275.50p 284.00p 275.50p 282.50p 2281914
31/07/2020 260.00p 282.00p 259.00p 280.00p 1581232
30/07/2020 270.00p 270.00p 252.50p 258.00p 533281
29/07/2020 254.00p 261.50p 253.50p 259.50p 502216
28/07/2020 253.00p 265.50p 253.00p 261.00p 339340
27/07/2020 250.00p 265.00p 250.00p 263.50p 551494
24/07/2020 260.00p 264.50p 251.00p 254.50p 544027
23/07/2020 256.00p 273.00p 256.00p 269.00p 894694
22/07/2020 253.50p 261.50p 251.25p 257.00p 511844
21/07/2020 272.50p 274.00p 246.50p 254.00p 2039909
20/07/2020 267.50p 271.50p 263.81p 271.00p 600973
17/07/2020 252.50p 265.00p 252.50p 265.00p 703479
16/07/2020 246.50p 254.50p 246.50p 254.00p 546912
15/07/2020 259.50p 259.50p 252.50p 252.50p 838785
14/07/2020 253.00p 258.50p 248.50p 250.50p 945732
13/07/2020 263.50p 264.00p 251.00p 253.00p 889792
10/07/2020 247.50p 264.50p 247.50p 253.00p 1939803
09/07/2020 255.00p 257.84p 245.00p 246.00p 428024
08/07/2020 244.00p 258.50p 243.50p 253.50p 786049
07/07/2020 240.00p 251.00p 240.00p 246.50p 540421
06/07/2020 263.00p 263.50p 247.24p 249.00p 999910
03/07/2020 243.50p 254.50p 243.00p 252.00p 689657
02/07/2020 248.50p 252.00p 241.90p 243.50p 563394
01/07/2020 241.00p 260.50p 241.00p 246.00p 797099
30/06/2020 228.00p 250.50p 226.50p 241.00p 2024729
29/06/2020 228.00p 233.50p 227.73p 230.50p 1557289
26/06/2020 232.00p 233.00p 227.00p 230.50p 779887
25/06/2020 230.50p 232.50p 223.00p 230.00p 658246
24/06/2020 233.50p 237.50p 229.50p 230.00p 541884
23/06/2020 245.50p 245.50p 235.50p 236.50p 851820
22/06/2020 235.00p 240.00p 230.27p 237.50p 543884
19/06/2020 243.50p 245.50p 235.50p 242.00p 2285223
18/06/2020 241.50p 249.50p 236.40p 243.00p 815288
17/06/2020 229.00p 246.00p 229.00p 243.00p 1082039
16/06/2020 245.50p 248.00p 233.00p 235.50p 812916
15/06/2020 231.00p 243.50p 230.12p 238.50p 991784
12/06/2020 228.00p 241.00p 223.00p 236.50p 1104068
11/06/2020 230.50p 237.00p 226.80p 231.00p 931338
10/06/2020 228.00p 239.77p 228.00p 236.00p 1355589
09/06/2020 249.00p 250.50p 229.50p 231.00p 1841320
08/06/2020 239.00p 245.00p 229.30p 242.50p 1448595
05/06/2020 253.50p 253.50p 235.70p 239.00p 3231981
04/06/2020 253.00p 255.28p 244.50p 246.00p 1356766
03/06/2020 238.00p 258.00p 238.00p 254.00p 602580
02/06/2020 255.00p 255.00p 244.00p 248.00p 509517
01/06/2020 251.00p 254.50p 238.50p 247.50p 717413
29/05/2020 245.50p 253.00p 245.50p 248.50p 1987866
28/05/2020 253.00p 253.00p 243.50p 248.00p 627697
27/05/2020 251.00p 251.00p 236.50p 241.50p 910808
26/05/2020 262.50p 262.50p 249.00p 249.50p 975442
25/05/2020 264.50p 264.50p 250.00p 255.00p 742994
22/05/2020 264.50p 264.50p 250.00p 255.00p 742994
21/05/2020 248.00p 260.75p 248.00p 257.00p 1008968
20/05/2020 236.00p 258.00p 236.00p 256.50p 1920546
19/05/2020 250.00p 256.50p 244.00p 247.50p 1074154
18/05/2020 252.50p 255.80p 242.50p 248.00p 870255
15/05/2020 259.00p 259.00p 243.00p 246.00p 588884
14/05/2020 251.50p 253.00p 245.50p 247.50p 793977
13/05/2020 255.50p 263.00p 254.50p 255.00p 1455249
12/05/2020 265.00p 269.00p 258.50p 258.50p 1609933
11/05/2020 264.50p 270.50p 258.40p 266.00p 995907
08/05/2020 250.00p 256.50p 248.15p 254.50p 1554580
07/05/2020 250.00p 256.50p 248.15p 254.50p 1554580
06/05/2020 242.50p 258.00p 237.70p 248.50p 1252895
05/05/2020 244.00p 244.00p 232.50p 241.50p 1821434
04/05/2020 238.00p 240.00p 229.00p 234.00p 3297507
01/05/2020 237.00p 242.50p 236.50p 239.00p 732660
30/04/2020 248.50p 254.50p 240.50p 241.00p 1064688
29/04/2020 254.50p 259.00p 239.91p 248.00p 779358
28/04/2020 256.00p 256.00p 245.50p 253.50p 577749
27/04/2020 258.00p 260.50p 246.00p 255.00p 845930
24/04/2020 242.00p 254.50p 241.30p 245.50p 914685
23/04/2020 250.50p 251.50p 236.55p 246.50p 1024692
22/04/2020 224.50p 242.00p 224.50p 241.00p 665055
21/04/2020 231.50p 240.50p 231.50p 234.50p 669022
20/04/2020 232.50p 237.00p 227.00p 235.50p 499701
17/04/2020 228.50p 234.50p 223.00p 230.50p 1463797
16/04/2020 223.50p 231.50p 220.00p 222.00p 2069164
15/04/2020 239.00p 240.00p 221.00p 224.50p 1454215
14/04/2020 232.00p 232.50p 225.00p 228.50p 1441841
09/04/2020 237.00p 242.50p 222.00p 225.50p 1539802
08/04/2020 236.50p 248.00p 230.50p 234.00p 1053715
07/04/2020 237.50p 259.00p 237.00p 241.00p 1558988
06/04/2020 224.00p 235.00p 221.75p 227.00p 2194552
03/04/2020 224.00p 225.50p 210.50p 214.00p 887957
02/04/2020 213.50p 218.00p 206.50p 216.00p 1616344
01/04/2020 207.50p 216.00p 200.00p 212.00p 2678793
31/03/2020 200.00p 208.00p 199.80p 208.00p 2187113
30/03/2020 202.50p 204.00p 183.67p 200.00p 1665801
27/03/2020 206.00p 206.00p 190.20p 195.00p 996142
26/03/2020 190.00p 204.00p 187.00p 204.00p 2771562
25/03/2020 212.50p 214.75p 192.71p 195.20p 1924144
24/03/2020 200.00p 229.50p 194.80p 206.50p 2594151
23/03/2020 182.00p 200.50p 180.40p 196.80p 1466497
20/03/2020 174.40p 218.92p 174.40p 190.00p 2845117
19/03/2020 151.60p 169.00p 146.81p 167.00p 2848792
18/03/2020 173.20p 183.20p 148.80p 151.60p 2630146
17/03/2020 190.00p 190.00p 170.40p 179.60p 3586749
16/03/2020 194.00p 196.16p 182.00p 182.00p 2408937
13/03/2020 214.00p 214.50p 196.60p 203.50p 2881389
12/03/2020 208.00p 208.00p 196.20p 205.50p 1985754
11/03/2020 220.50p 229.50p 215.00p 218.50p 1540923
10/03/2020 206.00p 221.00p 202.00p 210.50p 1312478
09/03/2020 220.00p 220.00p 196.93p 202.50p 1740636

*Close Price adjusted for both dividends and splits