Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/07/2016 75.75p 76.75p 74.00p 74.50p 163282
14/07/2016 77.50p 78.69p 75.65p 76.25p 310141
13/07/2016 79.50p 79.73p 78.00p 78.25p 383079
12/07/2016 80.00p 80.00p 79.00p 79.75p 238701
11/07/2016 78.75p 79.75p 78.50p 79.75p 519499
08/07/2016 78.25p 79.53p 78.25p 78.75p 101603
07/07/2016 77.50p 80.00p 77.50p 79.00p 61898
06/07/2016 77.50p 82.50p 77.50p 79.50p 52153
05/07/2016 77.50p 79.93p 77.50p 78.25p 50617
04/07/2016 81.75p 81.75p 79.00p 81.00p 117805
01/07/2016 81.50p 81.50p 79.50p 79.50p 173347
30/06/2016 77.75p 82.50p 77.00p 81.25p 789141
29/06/2016 77.00p 79.00p 75.50p 78.00p 357703
28/06/2016 74.50p 76.50p 74.50p 76.25p 59679
27/06/2016 75.75p 75.75p 73.50p 75.00p 835198
24/06/2016 72.00p 76.00p 72.00p 75.25p 549754
23/06/2016 80.00p 81.00p 77.00p 78.00p 235813
22/06/2016 80.00p 80.00p 77.95p 79.75p 256932
21/06/2016 80.00p 80.00p 76.50p 77.75p 399358
20/06/2016 80.00p 80.00p 77.72p 78.25p 268352
17/06/2016 79.00p 79.00p 75.75p 76.25p 484071
16/06/2016 79.00p 79.00p 76.50p 76.75p 875107
15/06/2016 79.50p 79.50p 77.00p 77.75p 705404
14/06/2016 77.00p 79.00p 75.38p 78.00p 994328
13/06/2016 79.50p 79.80p 77.25p 77.75p 73787
10/06/2016 78.00p 79.50p 77.58p 79.50p 582432
09/06/2016 79.75p 82.00p 78.75p 79.50p 652676
08/06/2016 79.75p 79.75p 79.21p 79.50p 210851
07/06/2016 79.00p 80.75p 79.00p 79.50p 872583
06/06/2016 77.00p 80.00p 77.00p 78.75p 517403
03/06/2016 79.00p 80.00p 79.00p 79.50p 60171
02/06/2016 78.00p 80.00p 78.00p 79.75p 438389
01/06/2016 80.00p 80.15p 79.00p 79.25p 543894
31/05/2016 80.75p 80.75p 78.98p 79.50p 337673
27/05/2016 80.25p 81.00p 79.88p 80.00p 32002
26/05/2016 83.00p 83.00p 79.25p 80.25p 389192
25/05/2016 78.25p 80.75p 78.00p 80.25p 241921
24/05/2016 80.00p 80.75p 78.00p 79.75p 801226
23/05/2016 81.75p 81.75p 79.56p 81.00p 206919
20/05/2016 81.50p 82.25p 79.00p 79.50p 177146
19/05/2016 83.25p 83.25p 80.75p 81.25p 110951
18/05/2016 81.00p 85.00p 80.00p 82.25p 169609
17/05/2016 82.00p 82.75p 80.75p 82.25p 63603
16/05/2016 81.50p 82.65p 80.25p 81.25p 61348
13/05/2016 85.00p 85.00p 82.00p 82.50p 2123431
12/05/2016 83.00p 84.75p 81.70p 82.75p 106974
11/05/2016 85.00p 85.00p 82.50p 83.00p 195520
10/05/2016 85.00p 85.00p 81.25p 82.75p 177830
09/05/2016 83.00p 83.00p 82.00p 82.00p 87354
06/05/2016 84.00p 84.00p 82.50p 82.75p 231982
05/05/2016 85.00p 85.25p 83.00p 83.25p 378703
04/05/2016 83.00p 84.75p 82.17p 83.50p 806790
03/05/2016 77.00p 81.75p 76.81p 80.75p 1846010
29/04/2016 82.00p 82.00p 77.75p 78.50p 102560
28/04/2016 80.00p 80.25p 78.31p 79.00p 100569
27/04/2016 78.50p 81.25p 77.87p 80.50p 332641
26/04/2016 83.00p 83.00p 78.75p 78.75p 98204
25/04/2016 79.75p 82.75p 79.75p 80.00p 150311
22/04/2016 78.50p 83.00p 78.50p 80.00p 184428
21/04/2016 78.00p 82.00p 78.00p 81.25p 86184
20/04/2016 81.00p 81.00p 79.25p 80.50p 163243
19/04/2016 79.25p 80.50p 79.25p 80.00p 284476
18/04/2016 80.00p 81.00p 78.50p 79.25p 414514
15/04/2016 85.00p 85.00p 79.23p 79.75p 700396
14/04/2016 87.75p 89.00p 85.90p 87.75p 549700
13/04/2016 89.50p 89.50p 87.75p 88.50p 1688136
12/04/2016 85.00p 89.75p 85.00p 88.25p 431428
11/04/2016 89.00p 89.00p 86.00p 87.75p 122469
08/04/2016 89.00p 89.00p 86.12p 87.50p 163130
07/04/2016 89.00p 89.00p 86.00p 86.75p 7196225
06/04/2016 88.00p 88.00p 85.75p 86.75p 225457
05/04/2016 91.75p 91.75p 85.00p 86.25p 352429
04/04/2016 92.00p 92.00p 87.75p 88.25p 159166
01/04/2016 87.50p 89.75p 87.50p 88.75p 269757
31/03/2016 91.75p 91.75p 87.75p 88.00p 345145
30/03/2016 90.00p 91.00p 88.25p 88.50p 592717
29/03/2016 85.00p 89.19p 85.00p 88.00p 90064
24/03/2016 85.75p 89.25p 85.75p 86.25p 232827
23/03/2016 85.00p 88.75p 85.00p 88.75p 319539
22/03/2016 87.00p 89.50p 87.00p 89.25p 183249
21/03/2016 88.00p 89.50p 85.25p 88.50p 240745
18/03/2016 89.00p 91.00p 84.25p 84.25p 1086244
17/03/2016 90.00p 94.00p 90.00p 90.75p 1005085
16/03/2016 92.00p 94.75p 91.00p 93.75p 184864
15/03/2016 90.50p 93.08p 89.00p 92.00p 928012
14/03/2016 87.00p 90.50p 87.00p 90.50p 350664
11/03/2016 86.00p 90.50p 85.53p 90.50p 758529
10/03/2016 87.00p 91.25p 87.00p 88.50p 277663
09/03/2016 89.00p 92.00p 88.89p 89.75p 616948
08/03/2016 89.25p 91.00p 88.89p 91.00p 374967
07/03/2016 89.75p 89.75p 87.32p 89.00p 384237
04/03/2016 91.00p 92.00p 88.50p 89.00p 595753
03/03/2016 86.75p 89.75p 86.65p 89.75p 197166
02/03/2016 85.75p 91.00p 85.75p 88.50p 1133484
01/03/2016 85.00p 87.50p 83.50p 86.50p 509549
29/02/2016 80.75p 85.03p 80.75p 84.50p 311319
26/02/2016 83.00p 84.75p 80.75p 83.00p 945045
25/02/2016 75.50p 82.75p 74.70p 82.00p 646446
24/02/2016 75.00p 77.00p 72.50p 75.50p 620364
23/02/2016 75.50p 75.50p 70.50p 73.00p 130044
22/02/2016 74.00p 75.00p 71.00p 73.75p 112218
19/02/2016 75.50p 76.75p 70.25p 71.50p 173338
18/02/2016 77.00p 77.00p 75.50p 75.50p 117133
17/02/2016 74.75p 77.52p 74.50p 76.50p 462756
16/02/2016 73.75p 74.50p 73.50p 74.00p 39667
15/02/2016 73.50p 74.75p 73.47p 73.75p 35820
12/02/2016 73.50p 74.75p 73.00p 73.00p 261501
11/02/2016 75.00p 75.00p 70.75p 73.00p 218808
10/02/2016 75.00p 75.00p 73.00p 74.00p 132477
09/02/2016 73.00p 74.00p 72.25p 73.25p 337797
08/02/2016 75.00p 75.00p 70.85p 74.00p 259551
05/02/2016 73.25p 75.00p 72.25p 75.00p 189889
04/02/2016 73.25p 74.60p 71.50p 73.50p 141270
03/02/2016 71.25p 73.50p 71.00p 72.75p 2022634
02/02/2016 75.00p 75.00p 71.50p 72.25p 3204418
01/02/2016 75.00p 75.00p 73.38p 74.00p 506264
29/01/2016 73.00p 75.00p 71.25p 74.00p 153043
28/01/2016 75.00p 75.00p 71.25p 72.25p 91492
27/01/2016 73.00p 73.00p 71.25p 71.75p 52502
26/01/2016 70.00p 72.75p 67.00p 70.75p 280555
25/01/2016 68.25p 68.60p 65.68p 67.50p 568707
22/01/2016 70.00p 70.00p 66.25p 66.25p 131169
21/01/2016 67.50p 69.50p 66.50p 66.75p 125304
20/01/2016 68.00p 69.00p 65.50p 66.50p 716127
19/01/2016 70.00p 70.00p 66.75p 67.75p 170733
18/01/2016 67.50p 68.00p 66.10p 66.75p 167219
15/01/2016 72.00p 72.00p 66.00p 66.50p 367754
14/01/2016 69.75p 70.00p 68.75p 70.00p 158379
13/01/2016 72.00p 72.00p 67.85p 69.25p 232044
12/01/2016 71.50p 71.50p 68.50p 69.25p 152958
11/01/2016 72.00p 72.00p 68.50p 68.50p 131977
08/01/2016 72.00p 72.00p 69.50p 69.50p 94881
07/01/2016 72.25p 72.25p 71.00p 71.25p 464815
06/01/2016 72.00p 72.00p 70.38p 71.75p 169183
05/01/2016 71.00p 72.00p 70.34p 71.75p 150034
04/01/2016 71.75p 71.75p 69.25p 70.00p 256118
31/12/2015 70.00p 72.50p 70.00p 71.50p 161815
30/12/2015 72.50p 72.50p 71.25p 72.00p 274457
29/12/2015 68.25p 71.75p 67.87p 71.75p 509771
24/12/2015 65.00p 69.00p 65.00p 68.25p 92079
23/12/2015 68.00p 68.00p 66.75p 67.25p 331746
22/12/2015 67.75p 68.50p 67.69p 68.00p 407036
21/12/2015 68.00p 68.50p 67.20p 67.75p 213864
18/12/2015 68.50p 68.50p 66.75p 67.50p 440175
17/12/2015 67.00p 68.50p 66.75p 67.50p 179954
16/12/2015 67.00p 67.50p 66.50p 67.00p 146371
15/12/2015 66.25p 67.50p 66.25p 67.00p 148906
14/12/2015 65.00p 67.00p 64.82p 66.25p 148540
11/12/2015 65.00p 68.25p 64.25p 65.25p 362229
10/12/2015 66.00p 69.25p 66.00p 68.00p 189620
09/12/2015 69.00p 69.00p 68.25p 68.25p 123716
08/12/2015 68.25p 69.25p 68.00p 68.50p 335337
07/12/2015 65.75p 69.00p 65.75p 69.00p 420302
04/12/2015 70.00p 70.00p 69.00p 69.00p 246176
03/12/2015 66.25p 69.75p 66.25p 68.75p 748352
02/12/2015 68.00p 69.93p 68.00p 69.00p 186979
01/12/2015 69.50p 69.75p 69.25p 69.50p 115468
30/11/2015 68.00p 69.50p 68.00p 69.00p 6857692
27/11/2015 69.75p 70.00p 69.00p 69.25p 159446
26/11/2015 69.25p 69.75p 69.25p 69.75p 83592
25/11/2015 68.75p 69.75p 68.75p 69.00p 100896
24/11/2015 68.00p 69.25p 68.00p 69.00p 3490574
23/11/2015 67.75p 69.25p 67.75p 69.00p 200701
20/11/2015 66.00p 69.25p 66.00p 69.00p 354809
19/11/2015 67.00p 69.50p 67.00p 69.00p 331258
18/11/2015 69.50p 69.50p 67.87p 68.00p 1563335
17/11/2015 69.00p 69.49p 68.00p 68.00p 489153
16/11/2015 67.00p 69.00p 67.00p 68.50p 269675
13/11/2015 67.50p 69.01p 67.50p 68.00p 1007793
12/11/2015 67.50p 68.50p 67.50p 68.00p 660206
11/11/2015 67.50p 69.00p 67.50p 68.00p 1826752
10/11/2015 70.00p 70.00p 67.50p 67.75p 5027737
09/11/2015 67.00p 68.43p 67.00p 68.25p 2390633
06/11/2015 67.00p 69.25p 67.00p 67.75p 4163845
05/11/2015 74.00p 74.00p 67.00p 67.00p 2408920
04/11/2015 73.00p 75.75p 73.00p 74.50p 1257779
03/11/2015 74.50p 74.50p 73.75p 74.00p 332528
02/11/2015 75.00p 75.00p 73.16p 74.50p 439985
30/10/2015 73.00p 74.30p 73.00p 73.50p 283399
29/10/2015 75.00p 75.00p 74.16p 74.25p 191042
28/10/2015 76.00p 76.00p 74.25p 74.50p 1045147
27/10/2015 77.00p 77.00p 74.75p 74.75p 98326
26/10/2015 75.75p 76.00p 74.50p 75.50p 206001
23/10/2015 75.25p 75.50p 74.50p 74.50p 105375
22/10/2015 75.00p 75.25p 72.27p 74.50p 200484
21/10/2015 75.00p 75.00p 73.75p 73.75p 138024
20/10/2015 75.00p 76.11p 71.75p 74.00p 214175
19/10/2015 79.00p 79.00p 73.25p 74.75p 304050
16/10/2015 75.00p 77.25p 75.00p 76.25p 252005
15/10/2015 77.00p 77.50p 75.31p 77.50p 213103
14/10/2015 77.00p 77.00p 73.35p 75.50p 255846
13/10/2015 76.25p 76.25p 73.25p 74.00p 306405
12/10/2015 79.00p 79.00p 75.25p 75.50p 249084
09/10/2015 77.00p 78.00p 76.00p 76.50p 304678
08/10/2015 77.00p 77.00p 74.99p 75.75p 170276
07/10/2015 77.00p 77.00p 73.88p 75.75p 810276
06/10/2015 77.00p 77.00p 75.00p 75.25p 285108
05/10/2015 77.00p 77.00p 73.88p 75.75p 305296
02/10/2015 77.00p 77.00p 74.50p 75.50p 407241
01/10/2015 77.00p 77.00p 75.00p 75.25p 298694

*Close Price adjusted for both dividends and splits