Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
27/09/2021 307.00p 307.00p 285.20p 286.00p 1456786
24/09/2021 295.80p 299.40p 292.60p 293.40p 418207
23/09/2021 310.60p 310.60p 296.40p 298.80p 418639
22/09/2021 290.00p 298.60p 290.00p 296.60p 661772
21/09/2021 295.00p 297.60p 293.00p 296.40p 707658
20/09/2021 298.80p 298.80p 292.40p 292.40p 877220
17/09/2021 298.00p 299.69p 295.80p 298.40p 2347455
16/09/2021 290.00p 295.20p 290.00p 295.20p 747385
15/09/2021 290.00p 297.00p 290.00p 292.20p 755482
14/09/2021 290.00p 297.40p 290.00p 295.20p 877889
13/09/2021 290.00p 300.80p 290.00p 295.60p 1299107
10/09/2021 291.40p 300.31p 291.40p 297.40p 514905
09/09/2021 294.00p 298.00p 294.00p 296.60p 480039
08/09/2021 290.00p 298.40p 290.00p 296.20p 812813
07/09/2021 296.00p 301.20p 296.00p 297.40p 536576
06/09/2021 290.00p 301.40p 290.00p 299.20p 370473
03/09/2021 294.00p 299.40p 290.40p 299.40p 451761
02/09/2021 290.00p 300.40p 290.00p 298.00p 704158
01/09/2021 292.00p 302.40p 292.00p 297.60p 854747
31/08/2021 303.00p 303.40p 296.40p 298.40p 825442
30/08/2021 290.00p 301.40p 290.00p 299.00p 902184
27/08/2021 290.00p 301.40p 290.00p 299.00p 902184
26/08/2021 299.80p 303.80p 295.00p 300.20p 946182
25/08/2021 280.60p 297.60p 280.60p 296.60p 1103420
24/08/2021 288.00p 299.00p 278.20p 294.20p 1463231
23/08/2021 283.00p 298.40p 283.00p 296.00p 447231
20/08/2021 292.80p 297.69p 278.92p 297.00p 594912
19/08/2021 293.60p 296.40p 285.80p 291.80p 672410
18/08/2021 292.00p 297.40p 290.80p 295.40p 646138
17/08/2021 294.80p 297.59p 291.40p 292.80p 1266267
16/08/2021 288.20p 295.82p 277.03p 294.60p 1079739
13/08/2021 293.80p 300.20p 291.40p 295.00p 3560056
12/08/2021 285.20p 294.80p 283.99p 292.80p 1466211
11/08/2021 280.00p 292.20p 280.00p 290.60p 1754210
10/08/2021 271.80p 283.60p 269.40p 283.40p 2016253
09/08/2021 260.40p 272.20p 258.20p 270.00p 1406065
06/08/2021 271.60p 272.80p 257.80p 261.80p 1165109
05/08/2021 255.00p 277.20p 255.00p 259.40p 1904681
04/08/2021 261.80p 265.20p 254.60p 255.00p 739860
03/08/2021 258.80p 269.80p 254.20p 257.20p 811423
02/08/2021 256.00p 259.80p 255.40p 257.20p 731075
30/07/2021 256.40p 269.80p 250.40p 255.20p 1009297
29/07/2021 263.80p 263.80p 253.34p 254.00p 751754
28/07/2021 271.00p 271.00p 250.94p 257.20p 785638
27/07/2021 257.00p 261.60p 254.80p 260.20p 688322
26/07/2021 259.40p 263.32p 256.60p 257.40p 455550
23/07/2021 261.80p 263.80p 259.40p 260.80p 759727
22/07/2021 257.20p 262.15p 257.00p 261.60p 490419
21/07/2021 248.20p 262.00p 248.20p 257.40p 466467
20/07/2021 248.20p 262.80p 248.20p 259.00p 894333
19/07/2021 258.60p 261.00p 257.00p 259.20p 674269
16/07/2021 263.60p 263.60p 257.00p 260.60p 646455
15/07/2021 254.00p 263.40p 254.00p 260.40p 733402
14/07/2021 267.00p 267.00p 262.20p 262.20p 628407
13/07/2021 260.40p 267.68p 260.40p 267.60p 535889
12/07/2021 267.80p 267.80p 258.60p 260.80p 535581
09/07/2021 250.60p 264.20p 250.60p 261.40p 667920
08/07/2021 268.00p 268.00p 261.60p 263.60p 1126082
07/07/2021 248.80p 268.60p 248.80p 266.80p 913013
06/07/2021 261.00p 261.40p 256.20p 261.20p 464676
05/07/2021 260.00p 260.80p 256.80p 258.20p 704951
02/07/2021 252.60p 258.00p 249.00p 257.80p 639722
01/07/2021 248.60p 254.60p 237.20p 252.40p 895529
30/06/2021 256.00p 256.00p 245.60p 246.40p 1176890
29/06/2021 256.00p 256.00p 247.80p 249.80p 653573
28/06/2021 248.40p 252.00p 247.60p 247.80p 745613
25/06/2021 249.40p 249.80p 245.20p 249.00p 433522
24/06/2021 240.00p 254.67p 240.00p 246.20p 1713325
23/06/2021 255.20p 255.20p 245.13p 251.80p 1123684
22/06/2021 235.00p 245.20p 235.00p 245.20p 1046198
21/06/2021 232.00p 240.40p 232.00p 240.20p 909542
18/06/2021 246.60p 249.00p 237.00p 238.20p 2568461
17/06/2021 234.80p 242.60p 234.80p 241.80p 2630719
16/06/2021 239.20p 242.04p 236.40p 241.40p 1556427
15/06/2021 242.00p 244.00p 237.00p 237.00p 775002
14/06/2021 238.00p 243.00p 238.00p 242.00p 708682
11/06/2021 242.00p 244.00p 241.00p 241.40p 1008288
10/06/2021 250.00p 250.00p 238.40p 242.00p 1190881
09/06/2021 246.40p 249.80p 240.80p 240.80p 1073946
08/06/2021 248.00p 253.80p 246.00p 246.80p 591213
07/06/2021 248.00p 251.80p 247.20p 248.20p 437502
04/06/2021 247.60p 250.40p 247.60p 250.00p 458288
03/06/2021 252.20p 253.80p 248.60p 248.60p 876191
02/06/2021 250.00p 253.41p 248.00p 253.20p 479565
01/06/2021 261.40p 261.40p 247.00p 250.80p 400577
31/05/2021 257.40p 257.40p 239.20p 249.60p 580340
28/05/2021 257.40p 257.40p 239.20p 249.60p 580340
27/05/2021 254.40p 256.80p 245.00p 245.80p 1664271
26/05/2021 243.80p 251.60p 243.80p 251.00p 2325989
25/05/2021 243.00p 247.60p 243.00p 244.80p 1628437
24/05/2021 237.00p 251.00p 237.00p 245.20p 974155
21/05/2021 237.80p 249.60p 237.80p 248.60p 677402
20/05/2021 254.40p 254.40p 243.20p 247.60p 713966
19/05/2021 239.40p 243.80p 239.20p 243.00p 590135
18/05/2021 241.80p 243.12p 238.60p 241.80p 466681
17/05/2021 247.00p 253.20p 239.60p 239.80p 714584
14/05/2021 247.80p 248.20p 244.00p 245.60p 840124
13/05/2021 243.60p 247.40p 237.98p 245.20p 733523
12/05/2021 255.20p 255.20p 241.20p 246.40p 2069925
11/05/2021 252.00p 252.00p 242.40p 243.80p 1060771
10/05/2021 256.00p 257.20p 247.60p 251.00p 595760
07/05/2021 248.60p 257.00p 247.80p 256.00p 1127662
06/05/2021 255.00p 255.80p 249.40p 250.60p 800102
05/05/2021 245.80p 253.00p 245.80p 250.60p 1308969
04/05/2021 255.40p 255.60p 249.00p 249.00p 1271961
03/05/2021 253.00p 256.20p 251.80p 254.40p 1988771
30/04/2021 253.00p 256.20p 251.80p 254.40p 1988771
29/04/2021 265.00p 265.00p 252.00p 254.00p 1692583
28/04/2021 257.00p 259.60p 249.00p 257.20p 1470135
27/04/2021 250.00p 256.63p 250.00p 252.00p 1271215
26/04/2021 256.00p 261.80p 255.60p 256.20p 789206
23/04/2021 250.00p 258.34p 248.60p 256.80p 1809433
22/04/2021 243.80p 250.60p 241.50p 250.60p 1665318
21/04/2021 231.00p 242.68p 231.00p 241.00p 766308
20/04/2021 244.40p 244.40p 237.40p 239.20p 790613
19/04/2021 242.80p 246.60p 241.40p 244.40p 657656
16/04/2021 245.00p 246.00p 243.14p 243.40p 1029431
15/04/2021 248.00p 248.00p 242.40p 244.40p 1049234
14/04/2021 242.60p 246.78p 241.80p 243.20p 531890
13/04/2021 245.00p 251.84p 240.00p 244.00p 1267214
12/04/2021 250.00p 250.60p 244.80p 246.00p 1059298
09/04/2021 255.00p 255.00p 248.30p 250.00p 611487
08/04/2021 243.20p 251.15p 241.20p 250.00p 1886152
07/04/2021 243.00p 244.60p 238.80p 242.00p 982219
06/04/2021 241.00p 244.20p 239.60p 241.60p 1052312
02/04/2021 238.40p 242.20p 236.80p 238.40p 980906
01/04/2021 238.40p 242.20p 236.80p 238.40p 980906
31/03/2021 238.00p 244.50p 236.50p 238.50p 994140
30/03/2021 243.00p 243.00p 238.50p 238.50p 1167999
29/03/2021 239.50p 243.50p 238.37p 241.00p 723458
26/03/2021 239.50p 241.50p 235.50p 238.00p 1080601
25/03/2021 246.00p 246.00p 234.50p 236.50p 884599
24/03/2021 242.00p 242.00p 234.50p 237.50p 971481
23/03/2021 235.00p 240.99p 233.76p 234.50p 995446
22/03/2021 233.00p 240.00p 232.00p 240.00p 2964072
19/03/2021 240.00p 240.50p 234.50p 238.00p 2579301

*Close Price adjusted for both dividends and splits