Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
20/11/2009 93.45p 94.75p 93.00p 93.50p 694339
19/11/2009 93.15p 94.00p 92.50p 93.20p 713352
18/11/2009 96.00p 97.19p 92.50p 93.50p 756204
17/11/2009 98.00p 98.90p 96.00p 96.00p 320526
16/11/2009 96.35p 99.35p 94.20p 99.00p 1161372
13/11/2009 91.60p 96.10p 91.60p 96.10p 938249
12/11/2009 91.75p 93.35p 90.85p 92.40p 841488
11/11/2009 93.50p 93.50p 91.00p 91.25p 845291
10/11/2009 93.50p 94.40p 92.30p 92.35p 422328
09/11/2009 91.65p 94.30p 91.00p 93.85p 475442
06/11/2009 92.00p 92.65p 90.35p 92.65p 1763974
05/11/2009 94.55p 94.90p 92.45p 92.55p 1069386
04/11/2009 91.30p 95.50p 91.00p 95.00p 964017
03/11/2009 91.50p 91.50p 89.70p 90.00p 505203
02/11/2009 91.85p 93.25p 89.90p 91.90p 513668
30/10/2009 89.10p 91.95p 88.75p 91.75p 888081
29/10/2009 87.50p 89.25p 86.50p 88.75p 1111044
28/10/2009 90.30p 91.00p 87.00p 87.95p 1165511
27/10/2009 90.25p 91.50p 89.85p 90.95p 1225019
26/10/2009 92.50p 93.05p 90.40p 91.00p 712718
23/10/2009 93.95p 94.00p 92.65p 92.85p 847030
22/10/2009 92.35p 94.90p 92.35p 93.55p 1756422
21/10/2009 94.50p 95.85p 93.55p 93.95p 1074764
20/10/2009 95.55p 95.70p 94.20p 94.70p 497021
19/10/2009 94.90p 95.65p 94.20p 94.95p 506338
16/10/2009 94.60p 95.00p 93.45p 94.30p 776961
15/10/2009 93.00p 95.30p 92.80p 94.65p 1129767
14/10/2009 92.20p 93.00p 92.20p 93.00p 770106
13/10/2009 92.00p 92.55p 92.00p 92.00p 695051
12/10/2009 92.45p 93.00p 92.25p 92.50p 437112
09/10/2009 90.10p 92.80p 90.10p 92.05p 836551
08/10/2009 89.35p 93.00p 89.35p 91.85p 1298563
07/10/2009 87.40p 89.80p 86.50p 89.75p 1660131
06/10/2009 85.70p 88.50p 85.70p 88.00p 625993
05/10/2009 84.60p 87.00p 84.55p 86.55p 1521526
02/10/2009 85.75p 85.85p 84.40p 84.80p 1948917
01/10/2009 86.95p 88.20p 86.10p 86.90p 1741782
30/09/2009 85.90p 88.00p 85.85p 87.25p 2026050
29/09/2009 85.30p 86.75p 85.30p 86.05p 689360
28/09/2009 84.55p 86.05p 84.35p 86.05p 710679
25/09/2009 85.65p 86.25p 84.15p 85.20p 1461859
24/09/2009 87.00p 87.20p 85.40p 85.55p 2207963
23/09/2009 86.00p 88.45p 86.00p 87.55p 1555108
22/09/2009 87.00p 87.00p 85.55p 86.25p 1503389
21/09/2009 87.20p 87.20p 86.35p 86.55p 383176

*Close Price adjusted for both dividends and splits