Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
21/02/2014 102.40p 103.90p 100.80p 101.70p 797959
20/02/2014 100.70p 102.30p 99.52p 101.90p 1497281
19/02/2014 103.30p 104.80p 101.90p 102.00p 879698
18/02/2014 101.50p 105.80p 101.50p 104.50p 1141517
17/02/2014 101.80p 105.00p 101.76p 104.60p 1053335
14/02/2014 101.00p 102.01p 100.20p 102.00p 1054473
13/02/2014 100.60p 102.23p 99.40p 100.80p 777089
12/02/2014 98.65p 102.40p 98.65p 102.20p 1148344
11/02/2014 97.55p 99.90p 97.55p 99.90p 689525
10/02/2014 96.50p 98.65p 96.50p 98.00p 670188
07/02/2014 97.50p 98.50p 96.45p 98.20p 1038697
06/02/2014 96.00p 97.00p 95.00p 96.90p 732281
05/02/2014 94.40p 96.68p 94.40p 95.50p 808287
04/02/2014 94.90p 96.60p 93.95p 95.45p 917274
03/02/2014 94.35p 96.75p 94.35p 95.55p 1453419
31/01/2014 96.85p 97.30p 93.61p 95.15p 2685164
30/01/2014 100.30p 103.60p 96.70p 97.30p 2619852
29/01/2014 94.80p 98.50p 94.80p 98.00p 2269630
28/01/2014 94.05p 95.45p 93.45p 95.25p 1245449
27/01/2014 92.65p 95.40p 92.64p 93.80p 1076418
24/01/2014 93.00p 94.65p 92.50p 93.80p 946041
23/01/2014 94.45p 96.06p 93.55p 94.05p 1202783
22/01/2014 94.00p 96.20p 94.00p 95.65p 761850
21/01/2014 92.50p 95.64p 92.50p 95.15p 789853
20/01/2014 96.10p 97.50p 93.25p 94.80p 733271
17/01/2014 93.10p 96.40p 92.58p 94.00p 1484760
16/01/2014 93.10p 93.95p 92.20p 92.75p 1411785
15/01/2014 90.85p 93.18p 90.75p 92.80p 1417628
14/01/2014 89.75p 90.80p 89.35p 90.75p 1098402
13/01/2014 90.85p 91.65p 89.50p 90.20p 1136306
10/01/2014 85.00p 91.00p 85.00p 90.30p 4676001
09/01/2014 95.00p 99.35p 81.40p 85.90p 8543105
08/01/2014 101.80p 102.20p 98.89p 99.35p 981136
07/01/2014 101.70p 103.60p 101.20p 101.50p 598285
06/01/2014 102.30p 104.10p 101.00p 102.00p 1047167
03/01/2014 98.50p 102.80p 97.98p 102.80p 850784
02/01/2014 102.80p 103.80p 98.85p 99.65p 1246513
31/12/2013 100.40p 103.94p 99.02p 103.80p 346741
30/12/2013 100.30p 101.80p 99.80p 100.70p 646925
27/12/2013 99.80p 102.00p 98.60p 101.10p 414618
24/12/2013 98.40p 101.10p 98.15p 101.00p 418960
23/12/2013 96.85p 99.60p 96.85p 99.25p 701429
20/12/2013 99.30p 99.95p 98.35p 99.50p 1325154
19/12/2013 99.45p 100.50p 96.75p 99.50p 832523
18/12/2013 98.90p 99.55p 96.15p 98.65p 1235904
17/12/2013 99.25p 99.56p 97.75p 98.50p 713419
16/12/2013 100.00p 100.85p 97.70p 98.95p 907726
13/12/2013 100.50p 102.00p 99.35p 99.95p 793953
12/12/2013 100.70p 100.90p 99.35p 100.20p 1059979
11/12/2013 102.40p 103.25p 99.50p 100.90p 1168684
10/12/2013 102.60p 102.60p 101.55p 102.10p 679490
09/12/2013 103.20p 104.50p 101.90p 102.40p 631195
06/12/2013 106.70p 107.70p 102.30p 102.60p 1106867
05/12/2013 104.70p 106.70p 103.70p 106.10p 1045393
04/12/2013 104.80p 106.20p 104.20p 104.60p 1059958
03/12/2013 107.50p 107.50p 103.30p 104.50p 1663608
02/12/2013 108.70p 108.90p 106.20p 107.00p 992608
29/11/2013 108.90p 110.50p 107.70p 108.40p 810324
28/11/2013 108.30p 109.40p 107.70p 108.60p 406844
27/11/2013 106.80p 109.10p 106.40p 107.80p 1487381
26/11/2013 100.90p 109.10p 100.45p 107.00p 1633597
25/11/2013 101.50p 102.00p 99.80p 100.80p 2580910
22/11/2013 101.40p 102.40p 100.60p 101.20p 507634
21/11/2013 102.30p 103.00p 99.85p 100.80p 1483667
20/11/2013 105.80p 105.80p 100.82p 102.00p 1944422
19/11/2013 107.70p 108.00p 105.50p 105.70p 2225815
18/11/2013 110.50p 111.00p 107.22p 107.90p 1589778
15/11/2013 110.50p 111.80p 110.06p 111.00p 977861
14/11/2013 112.10p 112.30p 110.70p 111.60p 1234102
13/11/2013 111.70p 112.80p 110.90p 111.10p 791557
12/11/2013 112.40p 113.20p 111.20p 111.60p 2388012
11/11/2013 111.30p 113.80p 111.30p 112.20p 893607
08/11/2013 111.30p 112.80p 110.00p 111.30p 864604
07/11/2013 110.00p 112.80p 109.50p 111.80p 1362051
06/11/2013 108.60p 111.10p 108.00p 109.60p 1869099
05/11/2013 109.00p 109.30p 107.10p 108.20p 1176888
04/11/2013 111.00p 111.10p 108.10p 108.60p 1289305
01/11/2013 111.40p 111.40p 108.60p 109.40p 1360014
31/10/2013 113.50p 114.40p 110.20p 110.90p 1993210
30/10/2013 115.30p 116.80p 113.50p 114.10p 1684840
29/10/2013 115.60p 116.50p 113.70p 115.00p 1226257
28/10/2013 116.50p 118.10p 115.50p 116.10p 1389897
25/10/2013 121.00p 121.00p 115.30p 116.50p 1837019
24/10/2013 117.80p 124.00p 114.87p 118.20p 4376841
23/10/2013 123.40p 124.40p 122.90p 123.50p 981476
22/10/2013 125.10p 125.10p 123.44p 123.90p 449069
21/10/2013 123.90p 125.80p 123.02p 124.80p 513049
18/10/2013 126.00p 127.50p 122.50p 124.40p 1053274
17/10/2013 125.00p 126.20p 123.20p 125.10p 1154561
16/10/2013 126.10p 126.10p 114.30p 124.30p 4454503
15/10/2013 126.50p 129.00p 126.40p 127.20p 998994
14/10/2013 128.50p 130.10p 128.10p 129.50p 405855
11/10/2013 128.60p 128.90p 127.20p 128.10p 466945
10/10/2013 126.00p 128.50p 125.30p 127.70p 853558
09/10/2013 127.30p 127.70p 125.00p 125.10p 1773037
08/10/2013 126.20p 128.70p 126.20p 127.70p 582617
07/10/2013 126.00p 127.90p 125.00p 126.50p 782011
04/10/2013 125.30p 127.20p 124.90p 126.20p 2011090
03/10/2013 127.00p 127.80p 125.10p 125.40p 481546
02/10/2013 127.40p 128.20p 126.50p 126.60p 485888
01/10/2013 127.40p 128.30p 125.80p 127.10p 670826
30/09/2013 126.50p 127.60p 125.60p 127.60p 747821
27/09/2013 129.40p 129.40p 126.80p 126.90p 644050
26/09/2013 129.90p 129.90p 127.70p 129.00p 638302
25/09/2013 126.70p 131.40p 126.70p 129.30p 1664940
24/09/2013 125.00p 127.40p 124.70p 127.20p 1222350
23/09/2013 125.90p 127.02p 124.10p 124.70p 686944
20/09/2013 127.60p 128.00p 125.20p 126.10p 1570131
19/09/2013 132.00p 133.00p 127.40p 128.00p 918769
18/09/2013 129.00p 131.40p 128.80p 130.10p 703335
17/09/2013 133.20p 133.80p 129.60p 129.70p 896070
16/09/2013 136.60p 137.60p 132.80p 133.80p 472930
13/09/2013 133.90p 135.50p 133.90p 134.80p 1102866
12/09/2013 134.00p 134.40p 131.70p 134.40p 587969
11/09/2013 133.20p 133.80p 132.30p 133.00p 539566
10/09/2013 134.70p 135.90p 132.40p 132.80p 1027108
09/09/2013 132.40p 134.00p 131.60p 133.50p 674884
06/09/2013 131.80p 133.70p 130.60p 132.00p 2051554
05/09/2013 132.70p 133.80p 130.90p 131.50p 1390652
04/09/2013 134.80p 134.80p 131.40p 132.90p 1569362
03/09/2013 126.00p 136.10p 124.30p 134.60p 2637713
02/09/2013 127.00p 128.60p 125.70p 128.60p 764179
30/08/2013 122.90p 125.90p 122.90p 125.70p 905250
29/08/2013 123.30p 124.70p 122.00p 124.60p 1400015
28/08/2013 124.40p 124.90p 121.20p 122.00p 1627007
27/08/2013 129.20p 130.20p 124.20p 124.20p 1014189
23/08/2013 129.90p 130.44p 129.37p 129.90p 1047122
22/08/2013 129.00p 130.30p 128.90p 129.80p 551253
21/08/2013 131.30p 131.30p 128.90p 129.80p 594579
20/08/2013 133.50p 133.50p 128.70p 130.00p 795943
19/08/2013 133.60p 134.20p 130.10p 132.60p 922737
16/08/2013 134.60p 135.10p 131.90p 133.00p 942975
15/08/2013 137.10p 137.50p 133.30p 133.80p 1137448
14/08/2013 137.90p 139.40p 135.10p 137.50p 883199
13/08/2013 135.40p 138.40p 134.70p 137.60p 1730070
12/08/2013 141.50p 145.00p 137.70p 137.70p 1089168
09/08/2013 141.80p 145.00p 138.00p 140.10p 1449873
08/08/2013 144.30p 145.00p 141.90p 145.00p 503952
07/08/2013 137.80p 142.30p 137.80p 140.70p 988572
06/08/2013 154.30p 154.72p 140.60p 141.50p 2360371
05/08/2013 152.20p 158.90p 152.20p 154.70p 2126875
02/08/2013 148.90p 155.00p 145.50p 155.00p 4060405
01/08/2013 132.30p 148.00p 129.20p 146.90p 3517796
31/07/2013 131.70p 136.00p 129.50p 132.10p 1093713
30/07/2013 130.00p 133.90p 128.40p 131.40p 1278639
29/07/2013 127.60p 130.30p 127.10p 130.00p 1046338
26/07/2013 125.70p 127.60p 125.10p 127.20p 1138521
25/07/2013 123.30p 125.70p 122.60p 125.20p 794012
24/07/2013 123.90p 124.50p 122.30p 123.50p 2016387
23/07/2013 126.60p 127.01p 123.50p 123.50p 815995
22/07/2013 126.40p 126.50p 124.00p 125.50p 958096
19/07/2013 122.00p 125.80p 122.00p 125.20p 1808829
18/07/2013 122.00p 123.40p 121.10p 123.00p 1646225
17/07/2013 121.30p 122.90p 120.70p 122.00p 1072601
16/07/2013 117.60p 120.70p 117.20p 120.40p 7656602
15/07/2013 121.20p 122.07p 116.50p 118.00p 1824589
12/07/2013 122.80p 123.00p 120.80p 121.20p 1058556
11/07/2013 124.30p 126.30p 122.80p 123.00p 1647482
10/07/2013 124.30p 124.60p 118.20p 123.60p 2250344
09/07/2013 126.50p 127.10p 123.80p 124.00p 1529366
08/07/2013 125.00p 127.40p 123.21p 125.50p 1479354
05/07/2013 127.00p 127.80p 123.70p 123.80p 2017110
04/07/2013 126.00p 127.20p 121.22p 126.60p 3441138
03/07/2013 123.10p 134.40p 121.10p 124.80p 9651742
02/07/2013 140.10p 141.40p 133.80p 134.40p 4305383
01/07/2013 140.30p 143.50p 140.00p 141.40p 1080241
28/06/2013 142.10p 142.82p 138.40p 140.70p 1056041
27/06/2013 141.80p 142.20p 138.70p 141.40p 1123866
26/06/2013 138.00p 142.20p 137.50p 140.30p 1884195
25/06/2013 140.50p 141.10p 137.30p 137.50p 2132859
24/06/2013 135.40p 142.90p 133.50p 140.00p 3053822
21/06/2013 135.90p 136.60p 134.20p 135.30p 6547089
20/06/2013 133.70p 138.32p 132.90p 135.90p 1917760
19/06/2013 131.90p 136.60p 130.40p 135.40p 3567318
18/06/2013 129.50p 130.88p 128.40p 130.40p 1543922
17/06/2013 128.00p 128.80p 125.70p 127.30p 1232472
14/06/2013 128.20p 130.20p 127.40p 127.90p 1380739
13/06/2013 127.20p 128.50p 125.55p 128.10p 1808371
12/06/2013 130.50p 131.20p 128.40p 128.50p 973790
11/06/2013 134.90p 134.90p 129.50p 130.30p 1661270
10/06/2013 133.80p 136.01p 132.20p 134.40p 1154868
07/06/2013 124.80p 135.30p 124.20p 134.00p 4892406
06/06/2013 129.10p 129.37p 124.40p 124.40p 1822561
05/06/2013 130.90p 132.00p 127.00p 128.80p 1616416
04/06/2013 133.30p 133.69p 131.20p 132.00p 1160568
03/06/2013 133.50p 134.10p 128.21p 132.40p 1092283
31/05/2013 135.00p 135.00p 133.30p 134.10p 2393853
30/05/2013 132.60p 135.30p 132.00p 134.70p 2519071
29/05/2013 133.00p 135.00p 131.60p 132.50p 1461827
28/05/2013 134.90p 136.39p 133.60p 135.00p 1159702
24/05/2013 134.80p 135.90p 132.40p 133.20p 772777
23/05/2013 135.10p 135.30p 130.10p 134.40p 1753166
22/05/2013 135.70p 137.60p 134.30p 136.20p 1701014
21/05/2013 134.00p 135.90p 133.40p 135.40p 1913789
20/05/2013 132.40p 134.20p 132.20p 133.70p 1488300
17/05/2013 136.50p 137.00p 129.83p 132.50p 3682809
16/05/2013 136.70p 137.60p 136.00p 136.30p 920486
15/05/2013 137.00p 137.40p 136.00p 136.30p 1392604
14/05/2013 138.40p 138.40p 135.60p 136.50p 1349116
13/05/2013 140.00p 140.00p 137.10p 137.70p 1312300

*Close Price adjusted for both dividends and splits