Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/02/2017 101.25p 104.50p 101.00p 102.50p 255057
22/02/2017 106.00p 106.00p 103.75p 105.00p 101375
21/02/2017 103.00p 106.00p 103.00p 106.00p 702957
20/02/2017 103.75p 104.75p 102.75p 102.75p 184234
17/02/2017 104.00p 104.92p 101.50p 104.25p 111173
16/02/2017 103.50p 104.31p 102.50p 104.00p 346790
15/02/2017 100.00p 103.50p 100.00p 102.50p 237020
14/02/2017 105.00p 105.00p 101.50p 101.50p 124728
13/02/2017 98.00p 104.00p 97.75p 104.00p 3425556
10/02/2017 98.25p 98.62p 97.00p 97.75p 2994407
09/02/2017 99.00p 99.00p 97.25p 98.00p 1148618
08/02/2017 101.00p 101.00p 97.50p 97.50p 145322
07/02/2017 101.00p 101.00p 98.75p 99.25p 176200
06/02/2017 98.25p 100.64p 97.75p 98.50p 495923
03/02/2017 98.00p 98.00p 96.60p 98.00p 179193
02/02/2017 99.00p 99.00p 95.00p 97.50p 39746
01/02/2017 97.50p 98.28p 96.59p 98.00p 425802
31/01/2017 98.50p 98.50p 95.64p 97.25p 1068447
30/01/2017 95.00p 98.24p 95.00p 96.25p 210378
27/01/2017 100.00p 100.00p 96.50p 96.50p 114238
26/01/2017 97.50p 100.25p 97.50p 98.75p 211478
25/01/2017 98.00p 99.50p 97.75p 98.00p 685615
24/01/2017 98.00p 99.25p 97.00p 97.25p 149841
23/01/2017 95.00p 98.75p 95.00p 98.75p 101142
20/01/2017 100.00p 100.00p 96.00p 97.25p 115219
19/01/2017 95.00p 98.75p 95.00p 97.50p 484384
18/01/2017 97.25p 97.25p 96.30p 96.50p 65558
17/01/2017 96.00p 98.75p 96.00p 97.50p 212541
16/01/2017 98.00p 99.75p 95.24p 98.75p 135022
13/01/2017 95.00p 99.00p 95.00p 98.25p 145391
12/01/2017 97.00p 100.00p 96.50p 96.50p 184240
11/01/2017 95.00p 100.00p 95.00p 98.75p 134349
10/01/2017 95.00p 98.50p 95.00p 98.25p 246529
09/01/2017 101.75p 101.75p 97.00p 97.50p 207767
06/01/2017 102.00p 102.00p 97.65p 98.50p 96304
05/01/2017 102.00p 102.00p 98.01p 99.50p 324778
04/01/2017 97.25p 101.25p 97.25p 98.50p 377508
03/01/2017 102.00p 102.00p 99.65p 100.75p 414651
30/12/2016 97.00p 101.25p 97.00p 98.75p 98519
29/12/2016 95.00p 100.19p 95.00p 100.00p 363642
28/12/2016 95.00p 98.00p 95.00p 97.00p 203058
23/12/2016 96.50p 96.50p 94.25p 95.75p 78750
22/12/2016 91.00p 96.00p 91.00p 96.00p 387800
21/12/2016 91.00p 93.50p 91.00p 91.75p 585549
20/12/2016 90.00p 92.00p 89.65p 91.50p 351547
19/12/2016 86.50p 91.00p 86.50p 89.75p 459316
16/12/2016 89.50p 90.75p 88.00p 89.25p 840536
15/12/2016 88.50p 89.50p 87.00p 89.25p 590268
14/12/2016 87.75p 89.38p 87.75p 88.25p 605268
13/12/2016 88.00p 88.75p 87.00p 87.75p 397798
12/12/2016 88.00p 88.00p 86.25p 87.50p 183168
09/12/2016 87.00p 88.00p 86.00p 86.00p 467445
08/12/2016 86.00p 86.50p 85.00p 86.00p 481535
07/12/2016 84.00p 86.00p 84.00p 86.00p 644562
06/12/2016 80.25p 85.00p 80.25p 84.25p 604928
05/12/2016 82.00p 83.00p 80.63p 83.00p 376819
02/12/2016 81.00p 81.50p 78.00p 80.50p 227668
01/12/2016 76.50p 81.50p 76.50p 81.00p 143595
30/11/2016 81.00p 81.00p 75.75p 80.00p 5613940
29/11/2016 77.50p 80.00p 77.00p 77.75p 602091
28/11/2016 80.00p 80.50p 77.50p 78.00p 1260315
25/11/2016 80.50p 80.50p 79.00p 79.25p 282205
24/11/2016 78.50p 81.75p 78.50p 81.00p 348228
23/11/2016 78.75p 81.00p 78.50p 80.00p 183643
22/11/2016 81.00p 81.00p 78.25p 78.50p 292682
21/11/2016 83.50p 83.50p 77.50p 78.75p 487265
18/11/2016 80.50p 81.50p 80.00p 80.00p 230950
17/11/2016 81.25p 82.00p 80.00p 80.50p 523668
16/11/2016 81.25p 83.00p 81.00p 82.75p 393559
15/11/2016 84.50p 85.00p 81.50p 82.00p 649122
14/11/2016 86.00p 86.00p 83.50p 84.50p 130105
11/11/2016 84.25p 84.30p 83.50p 84.00p 132903
10/11/2016 84.00p 85.50p 83.50p 84.50p 265379
09/11/2016 83.00p 84.75p 83.00p 84.00p 348423
08/11/2016 84.00p 84.75p 83.50p 84.25p 555318
07/11/2016 80.25p 85.00p 80.25p 84.25p 229121
04/11/2016 80.00p 84.25p 80.00p 83.75p 224765
03/11/2016 79.00p 83.75p 78.00p 83.50p 346112
02/11/2016 82.50p 84.00p 81.75p 82.25p 5666825
01/11/2016 83.00p 84.00p 81.75p 83.00p 118721
31/10/2016 81.00p 82.25p 81.00p 82.25p 234352
28/10/2016 80.50p 84.00p 80.50p 82.00p 68978
27/10/2016 81.00p 82.31p 80.33p 81.50p 244587
26/10/2016 83.25p 83.50p 80.44p 82.00p 1230711
25/10/2016 84.00p 84.00p 82.00p 83.00p 227829
24/10/2016 83.00p 83.22p 80.12p 81.75p 278886
21/10/2016 84.00p 84.00p 81.50p 82.00p 418965
20/10/2016 82.25p 82.93p 82.00p 82.25p 132793
19/10/2016 84.75p 84.75p 81.75p 82.50p 230473
18/10/2016 84.50p 85.20p 83.25p 84.00p 191696
17/10/2016 85.50p 85.50p 83.75p 85.00p 204080
14/10/2016 81.00p 85.00p 81.00p 84.50p 233607
13/10/2016 85.50p 85.50p 82.00p 83.00p 518410
12/10/2016 83.75p 85.00p 81.00p 83.00p 278634
11/10/2016 81.00p 86.50p 81.00p 85.75p 203481
10/10/2016 81.00p 85.50p 81.00p 85.00p 434613
07/10/2016 81.00p 83.25p 81.00p 83.00p 512390
06/10/2016 82.50p 83.25p 81.50p 81.50p 350099
05/10/2016 85.25p 85.25p 81.00p 82.50p 317616
04/10/2016 81.50p 87.50p 81.50p 81.75p 658779
03/10/2016 79.50p 84.25p 79.50p 83.50p 213662
30/09/2016 78.00p 82.25p 78.00p 82.00p 296042
29/09/2016 78.00p 81.25p 78.00p 81.25p 157201
28/09/2016 76.00p 81.00p 76.00p 81.00p 268110
27/09/2016 80.25p 80.25p 76.00p 78.25p 201726
26/09/2016 80.00p 80.06p 78.25p 78.75p 220512
23/09/2016 81.00p 81.00p 80.00p 80.00p 571081
22/09/2016 79.50p 79.75p 78.25p 79.00p 297541
21/09/2016 80.00p 80.00p 78.75p 79.00p 1251392
20/09/2016 81.00p 81.00p 78.94p 79.25p 396668
19/09/2016 81.00p 81.00p 78.75p 79.00p 140255
16/09/2016 80.25p 80.25p 78.00p 78.50p 9292530
15/09/2016 79.50p 79.75p 78.00p 78.75p 529079
14/09/2016 81.00p 81.00p 77.25p 77.50p 965051
13/09/2016 83.50p 83.50p 77.00p 77.00p 394793
12/09/2016 86.25p 86.25p 79.94p 80.00p 313961
09/09/2016 86.00p 87.00p 83.25p 83.25p 1878470
08/09/2016 84.25p 85.00p 82.38p 85.00p 320924
07/09/2016 83.00p 83.25p 80.25p 82.00p 1265505
06/09/2016 84.00p 84.75p 80.00p 80.00p 395446
05/09/2016 80.75p 83.00p 80.50p 80.50p 142590
02/09/2016 85.00p 86.75p 80.50p 82.00p 324571
01/09/2016 85.00p 87.50p 83.50p 83.50p 101604
31/08/2016 87.25p 87.50p 85.00p 85.00p 163097
30/08/2016 89.50p 89.50p 86.75p 87.50p 107353
26/08/2016 87.00p 89.00p 86.25p 87.75p 62618
25/08/2016 88.00p 90.25p 87.50p 89.75p 80668
24/08/2016 88.25p 90.69p 87.75p 90.50p 125674
23/08/2016 85.75p 87.94p 85.75p 86.75p 101531
22/08/2016 87.50p 87.55p 85.00p 85.50p 146912
19/08/2016 88.00p 88.31p 87.00p 87.00p 113085
18/08/2016 87.00p 88.50p 87.00p 87.75p 58078
17/08/2016 91.25p 91.25p 87.94p 88.75p 45422
16/08/2016 92.00p 92.00p 87.50p 88.50p 650511
15/08/2016 88.25p 91.82p 88.00p 88.00p 52564
12/08/2016 88.25p 91.25p 88.25p 89.50p 104089
11/08/2016 88.00p 90.52p 88.00p 88.50p 164071
10/08/2016 90.75p 91.00p 89.00p 89.25p 280781
09/08/2016 89.25p 92.28p 89.25p 91.00p 327366
08/08/2016 89.00p 90.00p 85.00p 89.00p 775463
05/08/2016 87.50p 88.50p 86.28p 88.50p 118423
04/08/2016 86.25p 87.06p 86.00p 86.25p 214159
03/08/2016 87.75p 87.75p 86.01p 87.25p 82762
02/08/2016 86.00p 88.25p 86.00p 86.00p 365087
01/08/2016 92.00p 92.00p 88.50p 88.50p 167216
29/07/2016 90.00p 90.50p 88.33p 90.50p 372389
28/07/2016 91.00p 91.00p 88.25p 88.50p 212972
27/07/2016 87.00p 91.25p 86.58p 91.00p 570464
26/07/2016 87.00p 87.40p 83.10p 85.75p 356419
25/07/2016 85.00p 87.50p 84.50p 87.50p 238052
22/07/2016 84.00p 85.00p 84.00p 84.50p 106250
21/07/2016 84.75p 85.00p 84.00p 85.00p 102028
20/07/2016 82.50p 84.75p 82.50p 83.75p 161213
19/07/2016 79.00p 83.50p 78.25p 83.50p 677296
18/07/2016 74.50p 79.00p 74.50p 79.00p 346936
15/07/2016 75.75p 76.75p 74.00p 74.50p 163282
14/07/2016 77.50p 78.69p 75.65p 76.25p 310141
13/07/2016 79.50p 79.73p 78.00p 78.25p 383079
12/07/2016 80.00p 80.00p 79.00p 79.75p 238701
11/07/2016 78.75p 79.75p 78.50p 79.75p 519499
08/07/2016 78.25p 79.53p 78.25p 78.75p 101603
07/07/2016 77.50p 80.00p 77.50p 79.00p 61898
06/07/2016 77.50p 82.50p 77.50p 79.50p 52153
05/07/2016 77.50p 79.93p 77.50p 78.25p 50617
04/07/2016 81.75p 81.75p 79.00p 81.00p 117805
01/07/2016 81.50p 81.50p 79.50p 79.50p 173347
30/06/2016 77.75p 82.50p 77.00p 81.25p 789141
29/06/2016 77.00p 79.00p 75.50p 78.00p 357703
28/06/2016 74.50p 76.50p 74.50p 76.25p 59679
27/06/2016 75.75p 75.75p 73.50p 75.00p 835198
24/06/2016 72.00p 76.00p 72.00p 75.25p 549754
23/06/2016 80.00p 81.00p 77.00p 78.00p 235813
22/06/2016 80.00p 80.00p 77.95p 79.75p 256932
21/06/2016 80.00p 80.00p 76.50p 77.75p 399358
20/06/2016 80.00p 80.00p 77.72p 78.25p 268352
17/06/2016 79.00p 79.00p 75.75p 76.25p 484071
16/06/2016 79.00p 79.00p 76.50p 76.75p 875107
15/06/2016 79.50p 79.50p 77.00p 77.75p 705404
14/06/2016 77.00p 79.00p 75.38p 78.00p 994328
13/06/2016 79.50p 79.80p 77.25p 77.75p 73787
10/06/2016 78.00p 79.50p 77.58p 79.50p 582432
09/06/2016 79.75p 82.00p 78.75p 79.50p 652676
08/06/2016 79.75p 79.75p 79.21p 79.50p 210851
07/06/2016 79.00p 80.75p 79.00p 79.50p 872583
06/06/2016 77.00p 80.00p 77.00p 78.75p 517403
03/06/2016 79.00p 80.00p 79.00p 79.50p 60171
02/06/2016 78.00p 80.00p 78.00p 79.75p 438389
01/06/2016 80.00p 80.15p 79.00p 79.25p 543894
31/05/2016 80.75p 80.75p 78.98p 79.50p 337673
27/05/2016 80.25p 81.00p 79.88p 80.00p 32002
26/05/2016 83.00p 83.00p 79.25p 80.25p 389192
25/05/2016 78.25p 80.75p 78.00p 80.25p 241921
24/05/2016 80.00p 80.75p 78.00p 79.75p 801226
23/05/2016 81.75p 81.75p 79.56p 81.00p 206919
20/05/2016 81.50p 82.25p 79.00p 79.50p 177146
19/05/2016 83.25p 83.25p 80.75p 81.25p 110951
18/05/2016 81.00p 85.00p 80.00p 82.25p 169609
17/05/2016 82.00p 82.75p 80.75p 82.25p 63603
16/05/2016 81.50p 82.65p 80.25p 81.25p 61348
13/05/2016 85.00p 85.00p 82.00p 82.50p 2123431

*Close Price adjusted for both dividends and splits