Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/02/2018 95.10p 98.30p 93.00p 96.60p 219508
05/02/2018 101.20p 101.20p 97.40p 97.40p 168559
02/02/2018 100.60p 100.60p 100.00p 100.00p 301041
01/02/2018 99.20p 101.00p 99.20p 100.60p 43181
31/01/2018 101.00p 101.00p 99.40p 100.40p 146019
30/01/2018 98.50p 101.20p 98.50p 100.60p 135844
29/01/2018 97.00p 100.80p 97.00p 99.00p 165044
26/01/2018 97.70p 99.50p 97.00p 99.00p 224956
25/01/2018 100.20p 102.00p 97.70p 98.90p 126664
24/01/2018 102.60p 102.60p 101.00p 101.40p 345314
23/01/2018 100.20p 102.20p 100.20p 101.80p 160506
22/01/2018 104.40p 104.40p 100.20p 101.40p 64934
19/01/2018 105.40p 105.40p 100.20p 100.20p 102202
18/01/2018 104.40p 104.44p 101.60p 102.80p 74480
17/01/2018 108.40p 109.00p 102.00p 102.00p 124129
16/01/2018 104.40p 105.20p 102.40p 105.00p 79825
15/01/2018 104.00p 104.00p 101.30p 102.80p 1680719
12/01/2018 102.00p 104.60p 100.80p 103.20p 2196577
11/01/2018 101.60p 102.20p 100.00p 101.80p 71348
10/01/2018 103.20p 103.20p 100.00p 100.00p 105500
09/01/2018 105.40p 105.77p 103.00p 103.40p 39417
08/01/2018 107.40p 107.40p 103.00p 103.00p 118517
05/01/2018 104.80p 106.00p 103.20p 104.80p 151722
04/01/2018 103.40p 103.54p 101.23p 102.40p 46531
03/01/2018 102.60p 102.60p 100.60p 102.20p 3922285
02/01/2018 102.60p 104.40p 115.00p 102.00p 373129
29/12/2017 103.25p 103.75p 101.00p 102.00p 62193
28/12/2017 102.00p 103.50p 102.00p 102.75p 51327
27/12/2017 102.00p 103.95p 102.00p 103.25p 59649
22/12/2017 102.75p 103.00p 100.00p 102.50p 95109
21/12/2017 99.00p 103.00p 99.00p 101.00p 123205
20/12/2017 103.00p 103.00p 98.50p 98.50p 959176
19/12/2017 102.75p 103.00p 102.25p 103.00p 190633
18/12/2017 102.75p 103.75p 102.00p 102.00p 106361
15/12/2017 102.00p 103.50p 102.00p 102.75p 1092445
14/12/2017 103.00p 103.75p 102.50p 102.50p 37710
13/12/2017 103.50p 104.75p 102.25p 103.00p 65901
12/12/2017 102.00p 104.00p 102.00p 104.00p 114013
11/12/2017 101.75p 104.25p 101.75p 103.25p 53074
08/12/2017 104.00p 105.00p 102.50p 103.00p 82645
07/12/2017 101.75p 105.00p 101.25p 104.25p 55282
06/12/2017 102.75p 103.50p 101.25p 103.00p 74230
05/12/2017 105.75p 106.00p 103.25p 103.50p 110146
04/12/2017 103.00p 106.50p 103.00p 105.75p 93798
01/12/2017 104.00p 105.50p 103.00p 103.50p 160229
30/11/2017 104.00p 105.75p 103.00p 105.75p 292208
29/11/2017 98.25p 107.50p 98.25p 104.50p 201506
28/11/2017 103.50p 103.50p 101.00p 101.25p 76026
27/11/2017 101.25p 104.00p 101.25p 102.00p 205125
24/11/2017 103.75p 104.00p 98.00p 103.25p 61241
23/11/2017 103.00p 103.00p 101.50p 102.50p 25977
22/11/2017 103.75p 103.75p 101.35p 101.50p 64122
21/11/2017 102.25p 104.00p 100.50p 101.00p 196083
20/11/2017 102.50p 104.00p 102.25p 103.00p 79579
17/11/2017 102.50p 103.50p 102.28p 102.75p 429629
16/11/2017 102.50p 102.70p 101.25p 101.75p 93910
15/11/2017 101.25p 103.39p 99.50p 102.25p 272325
14/11/2017 101.50p 102.55p 99.00p 100.50p 3020007
13/11/2017 103.00p 103.00p 98.75p 100.50p 428726
10/11/2017 97.75p 103.50p 96.59p 103.25p 951123
09/11/2017 94.00p 98.00p 94.00p 96.00p 251415
08/11/2017 91.00p 95.00p 91.00p 93.00p 170705
07/11/2017 94.75p 95.25p 93.72p 95.00p 3526665
06/11/2017 98.00p 98.00p 94.50p 94.75p 75354
03/11/2017 100.75p 100.75p 97.00p 97.00p 2385202
02/11/2017 99.75p 100.25p 96.25p 99.75p 142586
01/11/2017 95.00p 99.75p 95.00p 99.00p 342232
31/10/2017 96.00p 99.00p 95.50p 98.75p 246574
30/10/2017 94.00p 96.75p 91.25p 96.75p 282988
27/10/2017 91.75p 93.00p 89.50p 92.00p 600199
26/10/2017 90.25p 91.00p 90.08p 90.50p 93543
25/10/2017 92.50p 93.00p 89.50p 91.00p 128927
24/10/2017 91.25p 92.00p 89.50p 91.00p 78888
23/10/2017 90.50p 93.00p 89.75p 92.25p 246272
20/10/2017 90.75p 91.75p 90.16p 90.50p 231603
19/10/2017 91.25p 92.25p 90.00p 90.75p 610126
18/10/2017 92.25p 93.00p 91.00p 92.50p 313921
17/10/2017 91.25p 92.00p 90.50p 91.25p 192967
16/10/2017 91.75p 92.64p 89.50p 91.00p 222611
13/10/2017 91.75p 92.75p 90.75p 91.00p 431074
12/10/2017 93.00p 93.50p 91.50p 91.50p 130710
11/10/2017 95.00p 95.00p 92.00p 93.25p 67363
10/10/2017 92.50p 92.50p 91.00p 92.00p 135910
09/10/2017 91.75p 91.75p 90.75p 91.00p 331582
06/10/2017 92.25p 93.00p 91.25p 92.00p 84324
05/10/2017 92.75p 94.25p 92.00p 92.00p 102235
04/10/2017 95.00p 95.25p 92.75p 93.00p 130747
03/10/2017 95.75p 96.50p 94.50p 95.50p 152172
02/10/2017 95.75p 97.75p 94.75p 95.75p 157908
29/09/2017 95.00p 96.00p 94.50p 96.00p 641207
28/09/2017 96.50p 97.50p 95.25p 95.25p 273859
27/09/2017 95.00p 96.75p 94.25p 96.75p 153728
26/09/2017 96.00p 96.00p 94.00p 94.75p 105902
25/09/2017 95.75p 96.00p 94.50p 96.00p 127839
22/09/2017 97.00p 97.00p 94.75p 95.75p 158782
21/09/2017 97.00p 97.00p 94.75p 95.50p 80638
20/09/2017 97.50p 97.50p 95.25p 96.25p 605959
19/09/2017 97.50p 97.50p 95.00p 96.75p 134904
18/09/2017 96.75p 97.75p 95.75p 96.75p 133813
15/09/2017 95.75p 97.25p 94.25p 96.00p 476699
14/09/2017 99.75p 99.75p 95.50p 95.50p 162256
13/09/2017 100.50p 100.50p 98.50p 99.50p 210861
12/09/2017 99.75p 100.50p 98.50p 100.25p 317213
11/09/2017 97.75p 100.00p 97.50p 98.00p 341954
08/09/2017 96.75p 98.25p 96.00p 97.75p 200430
07/09/2017 98.75p 98.75p 96.25p 97.50p 133986
06/09/2017 96.75p 98.75p 95.50p 97.50p 251796
05/09/2017 96.75p 98.25p 96.75p 97.00p 216148
04/09/2017 95.75p 97.25p 94.50p 96.75p 161841
01/09/2017 97.25p 98.25p 96.00p 96.00p 139166
31/08/2017 98.75p 98.75p 95.25p 97.25p 294513
30/08/2017 96.25p 97.25p 94.50p 95.50p 172619
29/08/2017 96.25p 97.50p 95.50p 96.25p 178610
25/08/2017 96.50p 97.25p 96.00p 96.00p 139572
24/08/2017 97.25p 97.75p 96.00p 96.00p 20056
23/08/2017 98.75p 98.75p 95.50p 98.25p 200556
22/08/2017 96.25p 98.00p 96.25p 96.75p 87563
21/08/2017 98.00p 99.00p 96.75p 97.00p 117900
18/08/2017 101.00p 101.25p 98.25p 98.25p 88601
17/08/2017 104.50p 104.50p 100.00p 100.00p 79234
16/08/2017 102.25p 104.00p 101.00p 101.25p 62422
15/08/2017 106.00p 106.00p 102.25p 102.50p 122062
14/08/2017 104.00p 104.75p 101.75p 102.75p 232808
11/08/2017 100.25p 103.00p 99.25p 103.00p 191277
10/08/2017 100.25p 105.75p 100.25p 102.00p 155526
09/08/2017 106.75p 106.75p 101.00p 102.50p 109352
08/08/2017 105.25p 109.25p 105.00p 107.00p 134216
07/08/2017 110.25p 110.50p 105.00p 106.00p 220886
04/08/2017 116.25p 116.25p 110.25p 111.00p 158681
03/08/2017 116.75p 120.50p 113.50p 116.75p 762900
02/08/2017 119.50p 123.00p 118.75p 121.75p 138585
01/08/2017 118.00p 119.50p 118.00p 119.25p 194913
31/07/2017 119.25p 119.75p 118.25p 118.25p 232440
28/07/2017 120.25p 120.25p 119.00p 119.25p 83749
27/07/2017 117.75p 121.25p 117.00p 121.25p 66384
26/07/2017 124.75p 124.75p 117.25p 118.25p 185894
25/07/2017 120.25p 123.75p 120.25p 121.25p 82315
24/07/2017 124.50p 124.50p 122.00p 123.25p 384531
21/07/2017 125.00p 125.75p 123.50p 125.00p 290626
20/07/2017 125.00p 129.00p 124.25p 124.50p 427184
19/07/2017 121.25p 122.75p 119.50p 122.50p 62801
18/07/2017 125.25p 125.50p 119.50p 120.50p 206527
17/07/2017 125.00p 125.00p 121.75p 122.00p 148540
14/07/2017 124.00p 125.25p 123.25p 123.75p 147055
13/07/2017 123.50p 125.00p 121.25p 123.75p 153527
12/07/2017 122.00p 125.50p 120.50p 124.00p 288536
11/07/2017 121.75p 123.25p 121.75p 122.25p 197836
10/07/2017 123.50p 123.50p 121.00p 122.00p 276929
07/07/2017 123.25p 123.50p 121.00p 122.75p 367241
06/07/2017 121.25p 125.25p 120.75p 123.75p 539489
05/07/2017 117.25p 121.50p 117.25p 120.75p 315660
04/07/2017 117.00p 117.50p 116.50p 117.50p 161562
03/07/2017 115.00p 117.25p 115.00p 117.00p 252620
30/06/2017 113.00p 117.00p 113.00p 116.75p 225223
29/06/2017 117.50p 117.50p 115.75p 115.75p 505464
28/06/2017 113.00p 117.75p 113.00p 117.25p 222436
27/06/2017 114.00p 115.50p 114.00p 114.50p 77199
26/06/2017 113.25p 116.25p 113.00p 114.50p 141246
23/06/2017 117.75p 117.75p 113.75p 115.50p 97329
22/06/2017 115.00p 116.50p 114.75p 114.75p 84113
21/06/2017 116.25p 116.75p 114.00p 115.00p 193482
20/06/2017 117.25p 119.75p 116.00p 116.00p 238777
19/06/2017 119.50p 119.50p 115.25p 117.50p 177890
16/06/2017 114.50p 118.75p 114.50p 118.75p 759432
15/06/2017 120.00p 120.00p 114.00p 115.50p 453336
14/06/2017 119.00p 120.50p 117.75p 120.25p 250144
13/06/2017 118.00p 118.50p 115.75p 117.75p 336758
12/06/2017 120.00p 120.25p 117.00p 118.00p 950167
09/06/2017 119.00p 121.00p 119.00p 120.50p 493542
08/06/2017 121.75p 122.50p 119.50p 121.50p 417162
07/06/2017 119.75p 120.00p 118.43p 119.75p 332026
06/06/2017 120.50p 120.50p 117.25p 120.00p 351464
05/06/2017 121.00p 122.25p 118.00p 120.75p 99556
02/06/2017 126.50p 126.50p 119.50p 120.25p 223299
01/06/2017 123.00p 124.75p 122.04p 123.75p 204025
31/05/2017 122.75p 124.50p 121.75p 122.00p 555907
30/05/2017 121.50p 125.75p 121.50p 123.25p 265703
26/05/2017 122.00p 125.25p 121.50p 124.75p 357055
25/05/2017 122.75p 122.75p 120.00p 120.00p 106634
24/05/2017 118.00p 123.25p 118.00p 122.75p 355140
23/05/2017 118.25p 120.50p 117.00p 120.25p 385624
22/05/2017 116.75p 118.25p 115.05p 118.25p 783197
19/05/2017 120.00p 120.00p 115.50p 116.00p 4350673
18/05/2017 120.00p 120.00p 115.50p 117.00p 246918
17/05/2017 121.00p 121.00p 117.07p 118.75p 2302794
16/05/2017 125.75p 125.75p 118.50p 119.25p 703101
15/05/2017 126.50p 126.75p 123.00p 123.25p 202814
12/05/2017 128.00p 128.00p 125.50p 125.75p 191776
11/05/2017 127.75p 130.25p 126.50p 127.50p 1739342
10/05/2017 122.50p 128.50p 122.25p 127.00p 921401
09/05/2017 120.50p 122.50p 118.50p 120.25p 4533679
08/05/2017 119.00p 119.00p 116.00p 116.50p 3490864
05/05/2017 119.00p 119.00p 116.25p 117.00p 638258
04/05/2017 119.00p 119.00p 116.89p 118.00p 643912
03/05/2017 118.50p 118.75p 116.25p 117.25p 815854
02/05/2017 115.50p 117.50p 115.50p 117.50p 203392
28/04/2017 118.75p 118.75p 117.01p 117.25p 166515
27/04/2017 118.75p 118.75p 116.50p 118.00p 299923
26/04/2017 115.75p 118.50p 115.75p 116.75p 2030133
25/04/2017 115.75p 118.75p 114.63p 117.50p 324121

*Close Price adjusted for both dividends and splits