Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/08/2019 178.80p 180.80p 174.40p 178.40p 6449778
22/08/2019 175.60p 182.60p 173.60p 176.20p 2190510
21/08/2019 175.20p 177.20p 174.20p 175.80p 1530588
20/08/2019 182.80p 182.80p 174.20p 175.40p 1674604
19/08/2019 175.40p 177.40p 173.20p 175.40p 3088929
16/08/2019 172.20p 175.60p 172.20p 174.40p 1379196
15/08/2019 182.20p 182.20p 171.20p 175.60p 1248206
14/08/2019 179.60p 179.60p 171.80p 173.60p 1976438
13/08/2019 173.40p 176.29p 167.20p 172.60p 1143282
12/08/2019 174.00p 174.00p 169.60p 171.00p 536863
09/08/2019 174.00p 174.17p 171.15p 171.40p 546005
08/08/2019 171.00p 173.20p 170.32p 173.00p 14643503
07/08/2019 170.20p 172.40p 166.23p 170.00p 3311351
06/08/2019 166.40p 172.08p 163.60p 164.80p 1589509
05/08/2019 159.60p 161.40p 157.02p 159.20p 738349
02/08/2019 167.00p 167.00p 160.20p 162.40p 1189320
01/08/2019 158.20p 165.60p 158.20p 163.60p 882452
31/07/2019 156.20p 160.80p 156.20p 158.00p 919528
30/07/2019 156.00p 163.80p 156.00p 161.20p 321186
29/07/2019 167.60p 168.60p 163.00p 163.00p 452940
26/07/2019 165.20p 169.40p 165.20p 167.40p 754011
25/07/2019 168.80p 169.00p 163.80p 166.40p 522797
24/07/2019 165.20p 165.40p 162.17p 164.00p 407558
23/07/2019 164.60p 164.80p 162.29p 163.40p 525115
22/07/2019 161.80p 164.20p 161.20p 161.80p 1445833
19/07/2019 165.00p 165.00p 161.73p 162.20p 373701
18/07/2019 169.00p 169.00p 160.80p 162.40p 758857
17/07/2019 161.00p 164.80p 160.60p 162.00p 1213827
16/07/2019 168.40p 168.40p 162.20p 164.40p 273452
15/07/2019 164.40p 166.00p 163.80p 164.20p 531270
12/07/2019 157.00p 164.20p 157.00p 164.20p 192701
11/07/2019 166.60p 166.60p 163.00p 163.20p 1996271
10/07/2019 169.00p 169.00p 162.20p 165.00p 1234304
09/07/2019 162.00p 163.60p 159.80p 162.20p 352752
08/07/2019 158.40p 162.40p 157.70p 161.80p 244409
05/07/2019 158.80p 162.40p 158.40p 159.80p 1232041
04/07/2019 160.00p 161.40p 158.80p 160.00p 898636
03/07/2019 156.80p 164.00p 156.80p 161.00p 859340
02/07/2019 160.40p 165.00p 159.80p 162.00p 364970
01/07/2019 153.00p 162.40p 151.75p 160.00p 6888459
28/06/2019 161.40p 161.40p 150.80p 152.80p 2979574
27/06/2019 157.20p 157.40p 155.20p 156.00p 170801
26/06/2019 151.40p 155.60p 150.72p 154.20p 3298971
25/06/2019 149.80p 152.80p 148.40p 152.80p 259240
24/06/2019 159.60p 159.60p 150.60p 151.40p 932057
21/06/2019 150.40p 153.02p 147.20p 151.00p 2204490
20/06/2019 154.40p 158.80p 146.60p 147.40p 457432
19/06/2019 155.80p 156.20p 150.40p 150.40p 342951
18/06/2019 151.20p 155.40p 148.20p 154.00p 545394
17/06/2019 154.20p 154.20p 150.60p 151.00p 743518
14/06/2019 157.20p 157.80p 150.60p 151.20p 406033
13/06/2019 156.20p 156.40p 154.00p 155.40p 454666
12/06/2019 155.60p 158.60p 153.20p 153.20p 402123
11/06/2019 160.00p 160.00p 153.40p 156.60p 2323394
10/06/2019 150.60p 154.40p 150.60p 152.00p 266912
07/06/2019 148.80p 155.20p 148.80p 153.40p 448711
06/06/2019 155.00p 155.00p 153.20p 153.20p 436267
05/06/2019 160.00p 160.00p 153.00p 153.60p 285794
04/06/2019 147.20p 153.40p 147.20p 153.00p 1372335
03/06/2019 155.00p 155.78p 150.00p 150.00p 435020
31/05/2019 159.00p 159.40p 156.60p 156.80p 238425
30/05/2019 160.00p 160.00p 156.40p 159.00p 1533988
29/05/2019 155.40p 157.00p 154.35p 155.80p 999813
28/05/2019 161.80p 161.80p 154.40p 157.00p 258179
24/05/2019 149.20p 157.00p 149.20p 154.60p 375564
23/05/2019 153.80p 158.40p 153.80p 156.80p 320965
22/05/2019 155.40p 160.00p 155.40p 158.00p 557704
21/05/2019 161.00p 161.60p 159.60p 159.60p 2068744
20/05/2019 161.00p 161.96p 159.00p 159.60p 931627
17/05/2019 158.00p 160.20p 158.00p 159.00p 453768
16/05/2019 157.20p 159.20p 156.20p 158.40p 745880
15/05/2019 158.20p 158.20p 152.00p 156.60p 50157284
14/05/2019 154.60p 154.60p 150.60p 153.00p 621965
13/05/2019 154.20p 154.90p 151.20p 152.40p 448174
10/05/2019 160.00p 160.00p 153.60p 154.00p 369321
09/05/2019 163.80p 163.80p 152.54p 153.20p 533311
08/05/2019 161.20p 162.00p 158.60p 158.60p 299022
07/05/2019 166.80p 167.00p 161.40p 161.40p 733096
03/05/2019 168.20p 168.20p 163.60p 165.00p 649476
02/05/2019 169.00p 169.00p 164.00p 166.20p 40080492
01/05/2019 159.40p 165.60p 159.40p 165.60p 617958
30/04/2019 159.00p 159.00p 156.80p 158.80p 315870
29/04/2019 152.00p 158.20p 151.40p 157.00p 2028195
26/04/2019 149.80p 151.40p 149.20p 151.20p 1686912
25/04/2019 148.60p 150.60p 147.73p 150.60p 451470
24/04/2019 148.80p 152.00p 147.89p 149.80p 1119383
23/04/2019 141.00p 149.40p 141.00p 149.40p 3496321
18/04/2019 147.00p 147.00p 144.00p 146.00p 5240187
17/04/2019 147.80p 147.80p 142.20p 144.60p 9901259
16/04/2019 146.60p 146.60p 144.48p 146.20p 328839
15/04/2019 146.00p 149.60p 143.00p 144.00p 649527
12/04/2019 145.00p 145.60p 142.30p 145.00p 164991
11/04/2019 146.60p 147.00p 145.20p 146.40p 584876
10/04/2019 150.00p 150.00p 144.71p 146.40p 287425
09/04/2019 150.40p 150.40p 144.80p 145.40p 1665634
08/04/2019 143.60p 146.60p 143.20p 146.60p 246353
05/04/2019 146.60p 146.60p 143.35p 143.60p 1324672
04/04/2019 145.60p 146.60p 144.80p 145.60p 493748
03/04/2019 145.60p 148.40p 145.00p 146.40p 502965
02/04/2019 147.00p 147.80p 143.80p 147.20p 384528
01/04/2019 140.80p 144.60p 140.80p 144.60p 237493
29/03/2019 139.20p 144.60p 139.20p 143.80p 580337
28/03/2019 145.80p 145.80p 143.40p 144.40p 1602010
27/03/2019 144.80p 145.20p 143.00p 145.20p 308473
26/03/2019 142.00p 146.00p 142.00p 144.60p 395514
25/03/2019 145.00p 145.00p 137.22p 142.80p 411164
22/03/2019 147.80p 150.00p 139.81p 140.40p 1892503
21/03/2019 143.80p 147.80p 143.80p 147.20p 313030
20/03/2019 147.80p 148.50p 145.20p 146.00p 443902
19/03/2019 150.60p 150.60p 144.20p 146.00p 279821
18/03/2019 143.00p 146.00p 143.00p 143.80p 384768
15/03/2019 150.40p 150.40p 144.60p 145.00p 1810915
14/03/2019 147.80p 147.80p 145.00p 145.40p 817603
13/03/2019 150.40p 150.40p 148.80p 148.80p 626354
12/03/2019 152.00p 152.00p 147.00p 148.80p 446948
11/03/2019 154.80p 154.80p 146.60p 148.40p 832467
08/03/2019 156.00p 157.20p 151.70p 152.00p 1145300
07/03/2019 153.00p 158.80p 152.20p 155.60p 2023922
06/03/2019 152.60p 156.80p 151.20p 151.20p 681382
05/03/2019 159.40p 159.40p 155.80p 156.60p 521238
04/03/2019 161.20p 161.20p 152.60p 154.00p 787052
01/03/2019 151.00p 162.00p 150.42p 161.20p 1065236
28/02/2019 150.80p 150.80p 145.06p 149.80p 299310
27/02/2019 145.00p 150.40p 145.00p 149.60p 278820
26/02/2019 145.00p 150.80p 145.00p 149.00p 865710
25/02/2019 150.60p 150.60p 147.60p 148.80p 987560
22/02/2019 145.00p 149.00p 145.00p 148.80p 347476
21/02/2019 151.00p 151.00p 146.20p 146.80p 545563
20/02/2019 146.00p 148.60p 145.00p 145.00p 345930
19/02/2019 154.00p 154.00p 148.40p 148.40p 706616
18/02/2019 149.00p 151.40p 148.20p 148.80p 776511
15/02/2019 150.00p 150.00p 148.40p 148.40p 863496
14/02/2019 148.60p 148.60p 146.60p 148.60p 882134
13/02/2019 146.80p 148.60p 143.98p 147.40p 562269
12/02/2019 149.80p 149.80p 146.80p 147.40p 414969
11/02/2019 148.60p 149.60p 146.28p 147.00p 241195
08/02/2019 148.00p 149.60p 146.86p 147.40p 313906
07/02/2019 146.00p 151.50p 146.00p 147.60p 145682
06/02/2019 152.20p 152.40p 149.40p 150.00p 594085
05/02/2019 154.00p 154.00p 149.80p 151.40p 1029134
04/02/2019 145.40p 152.80p 143.89p 150.80p 478343
01/02/2019 142.00p 150.20p 142.00p 150.20p 452014
31/01/2019 152.20p 152.20p 145.60p 147.40p 399784
30/01/2019 152.00p 152.83p 148.80p 150.80p 516898
29/01/2019 147.40p 152.40p 146.00p 151.60p 613528
28/01/2019 147.00p 150.53p 144.00p 146.80p 966877
25/01/2019 137.00p 146.40p 137.00p 143.00p 222705
24/01/2019 141.20p 146.00p 137.00p 143.40p 480672
23/01/2019 142.60p 142.60p 137.72p 139.00p 795429
22/01/2019 144.80p 146.00p 140.60p 141.80p 417098
21/01/2019 137.00p 146.60p 137.00p 144.00p 330409
18/01/2019 137.00p 144.80p 137.00p 142.00p 435143
17/01/2019 142.80p 144.40p 140.00p 142.00p 383429
16/01/2019 147.00p 147.00p 139.94p 142.80p 656625
15/01/2019 138.00p 147.80p 132.60p 142.60p 3205670
14/01/2019 118.80p 125.20p 118.80p 125.20p 291745
11/01/2019 118.60p 122.40p 118.60p 122.40p 167445
10/01/2019 121.80p 123.20p 120.80p 121.20p 180762
09/01/2019 120.00p 124.20p 120.00p 121.40p 321810
08/01/2019 111.20p 123.02p 111.20p 122.00p 465752
07/01/2019 110.80p 116.60p 110.80p 116.60p 2241160
04/01/2019 116.60p 116.60p 113.40p 115.40p 418758
03/01/2019 115.40p 117.40p 114.00p 115.80p 237760
02/01/2019 116.00p 118.60p 115.60p 115.80p 342978
31/12/2018 118.00p 121.53p 118.00p 118.40p 81421
28/12/2018 116.80p 120.00p 114.80p 120.00p 346276
27/12/2018 115.00p 118.20p 114.00p 114.60p 118851
24/12/2018 116.40p 117.80p 116.20p 116.60p 35127
21/12/2018 113.00p 117.20p 113.00p 115.20p 1097768
20/12/2018 115.40p 117.80p 114.60p 116.40p 889964
19/12/2018 115.60p 120.36p 115.10p 117.00p 663815
18/12/2018 117.00p 117.80p 112.02p 115.40p 957275
17/12/2018 114.80p 116.55p 112.80p 112.80p 557819
14/12/2018 113.00p 117.80p 113.00p 116.60p 283619
13/12/2018 119.80p 119.80p 115.00p 115.00p 1141767
12/12/2018 120.00p 120.00p 115.00p 115.00p 598233
11/12/2018 113.00p 115.80p 113.00p 115.40p 466837
10/12/2018 119.80p 119.80p 113.80p 114.80p 791836
07/12/2018 117.00p 122.00p 115.80p 116.20p 928306
06/12/2018 128.20p 128.20p 117.60p 118.40p 311531
05/12/2018 125.00p 128.20p 125.00p 128.20p 300805
04/12/2018 125.00p 130.40p 125.00p 129.20p 1832775
03/12/2018 130.00p 131.80p 126.60p 129.00p 1077842
30/11/2018 125.40p 129.80p 125.40p 129.60p 266205
29/11/2018 125.60p 128.80p 125.60p 126.60p 219942
28/11/2018 128.40p 130.80p 126.00p 128.00p 327405
27/11/2018 128.40p 135.40p 128.00p 130.00p 816340
26/11/2018 122.00p 130.00p 122.00p 129.00p 704747
23/11/2018 120.40p 123.80p 119.60p 123.60p 180554
22/11/2018 119.40p 121.00p 118.20p 121.00p 388302
21/11/2018 117.00p 121.00p 117.00p 120.00p 244187
20/11/2018 115.20p 119.80p 115.20p 118.80p 663453
19/11/2018 115.40p 120.60p 115.40p 118.80p 332659
16/11/2018 120.60p 123.00p 116.80p 117.80p 375421
15/11/2018 116.80p 122.00p 115.60p 121.00p 1741897
14/11/2018 120.00p 120.00p 114.80p 115.20p 413266
13/11/2018 115.00p 119.80p 115.00p 119.00p 291461
12/11/2018 123.40p 123.40p 113.80p 115.40p 442412
09/11/2018 121.60p 122.50p 118.80p 119.00p 982904
08/11/2018 121.00p 121.80p 120.00p 121.00p 192616

*Close Price adjusted for both dividends and splits