Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/05/2012 157.10p 160.50p 157.10p 158.20p 1064464
25/05/2012 158.70p 159.20p 155.20p 157.60p 711392
24/05/2012 158.50p 159.60p 157.50p 158.30p 442843
23/05/2012 154.10p 160.40p 153.70p 157.30p 949472
22/05/2012 152.10p 154.40p 151.10p 153.80p 526220
21/05/2012 150.30p 151.20p 146.20p 151.10p 532323
18/05/2012 155.90p 156.10p 150.60p 150.60p 406987
17/05/2012 156.60p 160.80p 155.00p 156.80p 1168244
16/05/2012 158.60p 158.60p 154.10p 156.10p 724284
15/05/2012 160.60p 163.00p 158.30p 159.50p 626634
14/05/2012 163.90p 163.90p 157.90p 158.90p 741346
11/05/2012 162.10p 165.50p 160.70p 164.20p 530864
10/05/2012 163.00p 164.90p 160.90p 162.50p 821158
09/05/2012 163.30p 165.50p 159.00p 162.30p 1208054
08/05/2012 169.00p 172.00p 162.50p 162.50p 1417573
04/05/2012 173.00p 174.07p 166.70p 168.50p 825133
03/05/2012 173.90p 176.00p 171.50p 174.00p 1536788
02/05/2012 173.70p 177.16p 170.20p 171.90p 3186135
01/05/2012 169.00p 170.68p 166.90p 169.00p 424707
30/04/2012 168.20p 172.30p 167.65p 170.00p 1171746
27/04/2012 167.50p 169.90p 166.48p 168.10p 974814
26/04/2012 168.50p 169.00p 167.00p 168.00p 1116314
25/04/2012 165.90p 169.40p 165.70p 168.10p 568001
24/04/2012 164.70p 166.50p 163.30p 165.50p 561448
23/04/2012 167.10p 167.23p 162.50p 164.00p 808624
20/04/2012 168.30p 168.84p 165.50p 166.50p 1496394
19/04/2012 167.80p 169.40p 165.80p 167.20p 466428
18/04/2012 164.90p 167.80p 163.30p 167.00p 1029106
17/04/2012 166.90p 167.49p 163.00p 164.50p 1141303
16/04/2012 172.20p 172.80p 167.00p 167.10p 1149704
13/04/2012 170.20p 174.20p 169.40p 172.80p 1058089
12/04/2012 165.00p 172.10p 164.20p 170.90p 749810
11/04/2012 160.70p 165.32p 160.70p 165.30p 853324
10/04/2012 160.60p 162.30p 158.49p 161.30p 917716
05/04/2012 157.50p 161.70p 156.50p 161.60p 455356
04/04/2012 161.00p 162.00p 154.65p 156.80p 526949
03/04/2012 162.30p 164.50p 161.40p 161.90p 820010
02/04/2012 160.30p 163.89p 160.30p 162.20p 771617
30/03/2012 159.20p 161.60p 158.61p 160.50p 811985
29/03/2012 158.10p 159.60p 157.20p 159.20p 575177
28/03/2012 156.10p 158.70p 154.10p 158.70p 1177277
27/03/2012 154.10p 159.60p 153.23p 156.60p 1034612
26/03/2012 152.90p 155.70p 152.40p 153.30p 918210
23/03/2012 153.50p 154.60p 149.14p 152.10p 729543
22/03/2012 154.40p 154.70p 152.10p 153.30p 768914
21/03/2012 154.50p 155.00p 151.70p 155.00p 906457
20/03/2012 154.90p 156.00p 150.80p 153.10p 1919407
19/03/2012 159.90p 160.90p 153.20p 154.90p 1007427
16/03/2012 156.20p 160.36p 155.25p 160.30p 2163037
15/03/2012 158.40p 158.90p 155.50p 156.00p 601447
14/03/2012 154.50p 159.50p 151.62p 158.00p 729593
13/03/2012 155.00p 156.20p 152.20p 153.70p 1086450
12/03/2012 156.30p 156.90p 152.30p 153.90p 731358
09/03/2012 155.60p 157.00p 153.20p 156.50p 861915
08/03/2012 150.90p 155.04p 150.30p 155.00p 1026975
07/03/2012 150.30p 151.80p 146.90p 151.00p 872560
06/03/2012 149.90p 151.40p 147.56p 151.40p 825113
05/03/2012 156.00p 158.51p 148.60p 150.00p 1449592
02/03/2012 153.90p 156.60p 150.10p 156.00p 1447162
01/03/2012 142.10p 151.80p 142.10p 151.80p 2202654
29/02/2012 138.90p 141.20p 138.36p 140.90p 920871
28/02/2012 137.10p 139.60p 136.10p 139.60p 456900
27/02/2012 137.40p 138.00p 134.69p 137.90p 317749
24/02/2012 137.60p 139.80p 136.90p 137.50p 414335
23/02/2012 136.10p 138.10p 134.90p 137.70p 415114
22/02/2012 135.60p 136.70p 134.70p 136.10p 441360
21/02/2012 133.50p 137.10p 133.00p 136.20p 780460
20/02/2012 130.20p 134.50p 129.30p 133.90p 508967
17/02/2012 130.80p 131.40p 129.90p 130.90p 440739
16/02/2012 130.90p 131.00p 127.50p 129.60p 321332
15/02/2012 130.30p 132.70p 128.70p 131.20p 775983
14/02/2012 131.80p 133.00p 129.60p 130.20p 479970
13/02/2012 131.40p 134.95p 131.40p 131.80p 229624
10/02/2012 134.40p 134.40p 129.90p 130.70p 458394
09/02/2012 131.60p 133.90p 131.40p 132.60p 3412255
08/02/2012 131.00p 133.10p 129.40p 131.10p 317245
07/02/2012 132.90p 132.90p 129.20p 130.80p 399291
06/02/2012 131.20p 132.55p 129.00p 132.30p 258482
03/02/2012 130.10p 132.70p 130.10p 131.20p 954498
02/02/2012 122.00p 130.30p 122.00p 130.20p 2595781
01/02/2012 119.40p 121.67p 119.40p 120.70p 932942
31/01/2012 120.80p 122.00p 117.80p 118.80p 2081803
30/01/2012 120.10p 123.50p 119.20p 120.00p 484259
27/01/2012 118.10p 120.80p 118.10p 120.30p 668068
26/01/2012 121.70p 124.30p 120.40p 122.60p 438852
25/01/2012 121.50p 121.50p 118.40p 121.00p 479223
24/01/2012 121.50p 122.90p 119.80p 121.00p 571825
23/01/2012 125.90p 127.80p 122.30p 122.30p 3675556
20/01/2012 124.70p 128.10p 124.20p 125.40p 287180
19/01/2012 124.00p 127.80p 121.44p 125.00p 939763
18/01/2012 123.60p 126.20p 122.80p 123.20p 528901
17/01/2012 120.60p 125.90p 120.60p 123.80p 7897439
16/01/2012 118.10p 121.50p 117.84p 120.00p 1961979
13/01/2012 116.80p 120.41p 116.80p 120.30p 391566
12/01/2012 116.50p 118.40p 115.10p 117.00p 427368
11/01/2012 116.90p 118.70p 115.60p 115.60p 498701
10/01/2012 116.30p 116.30p 115.00p 115.00p 471608
09/01/2012 115.80p 116.00p 114.30p 115.90p 167845
06/01/2012 116.10p 116.10p 115.00p 115.20p 270616
05/01/2012 118.00p 118.00p 114.80p 115.40p 475191
04/01/2012 120.80p 122.60p 117.10p 118.10p 343160
03/01/2012 118.90p 121.40p 116.20p 121.40p 554284
30/12/2011 116.40p 117.90p 115.60p 117.90p 99997
29/12/2011 112.70p 117.31p 112.70p 116.30p 143589
28/12/2011 115.60p 116.38p 113.00p 114.60p 196957
23/12/2011 113.80p 114.95p 113.00p 114.80p 45386
22/12/2011 112.70p 115.60p 112.00p 113.80p 710920
21/12/2011 106.50p 111.20p 106.50p 110.00p 404641
20/12/2011 105.90p 106.30p 104.40p 105.80p 284752
19/12/2011 106.20p 107.90p 105.10p 106.50p 271727
16/12/2011 109.10p 109.69p 105.20p 106.70p 778513
15/12/2011 108.30p 109.60p 106.30p 109.60p 459962
14/12/2011 111.00p 112.00p 107.70p 107.70p 566960
13/12/2011 113.10p 113.10p 110.75p 112.00p 630025
12/12/2011 118.10p 118.64p 111.90p 112.50p 867270
09/12/2011 120.80p 127.00p 119.80p 119.90p 684497
08/12/2011 126.10p 126.10p 121.10p 121.10p 205878
07/12/2011 125.80p 127.90p 124.10p 125.00p 297892
06/12/2011 123.50p 125.00p 123.00p 124.40p 264684
05/12/2011 122.90p 126.30p 122.90p 124.00p 353903
02/12/2011 124.70p 124.70p 120.50p 122.10p 443913
01/12/2011 126.70p 130.20p 123.40p 123.40p 968035
30/11/2011 124.80p 127.40p 121.80p 126.10p 1394574
29/11/2011 121.70p 126.40p 120.90p 125.30p 356904
28/11/2011 120.10p 123.40p 117.40p 122.20p 406645
25/11/2011 118.30p 122.70p 117.10p 119.40p 353596
24/11/2011 118.70p 120.50p 116.90p 118.00p 619762
23/11/2011 118.80p 121.90p 118.40p 119.10p 1892443
22/11/2011 117.80p 121.20p 117.80p 120.10p 1317419
21/11/2011 117.10p 118.70p 114.50p 117.90p 1168401
18/11/2011 118.70p 118.80p 113.90p 117.10p 692434
17/11/2011 123.60p 126.02p 117.40p 118.60p 609407
16/11/2011 124.50p 126.20p 122.60p 123.60p 215368
15/11/2011 125.50p 126.06p 123.80p 124.00p 288919
14/11/2011 126.40p 127.00p 123.80p 125.80p 163487
11/11/2011 124.20p 128.40p 123.40p 126.20p 332219
10/11/2011 123.50p 127.50p 123.50p 123.50p 336541
09/11/2011 129.10p 130.00p 122.20p 125.60p 1340984
08/11/2011 126.00p 127.80p 126.00p 126.40p 695719
07/11/2011 127.30p 128.00p 124.00p 124.60p 367182
04/11/2011 125.50p 128.20p 125.50p 128.00p 477383
03/11/2011 120.20p 130.90p 119.40p 127.60p 1578195
02/11/2011 123.60p 124.00p 120.00p 120.10p 535425
01/11/2011 125.00p 128.20p 121.00p 122.00p 991853
31/10/2011 137.00p 138.00p 125.00p 125.00p 1010161
28/10/2011 135.50p 138.70p 132.80p 138.20p 418190
27/10/2011 131.40p 134.80p 130.00p 134.60p 421329
26/10/2011 128.70p 130.00p 127.71p 129.00p 443121
25/10/2011 128.00p 129.40p 126.00p 129.20p 394685
24/10/2011 126.90p 129.50p 125.00p 129.00p 726621
21/10/2011 126.00p 127.30p 125.00p 125.60p 393466
20/10/2011 125.90p 127.50p 124.90p 125.00p 531860
19/10/2011 128.70p 129.00p 125.00p 125.50p 479209
18/10/2011 125.30p 128.70p 125.20p 127.00p 308954
17/10/2011 126.90p 127.60p 125.00p 125.80p 387414
14/10/2011 127.00p 127.50p 125.00p 126.50p 278225
13/10/2011 125.60p 127.10p 125.00p 125.50p 422849
12/10/2011 123.80p 128.10p 123.10p 125.50p 343427
11/10/2011 119.60p 126.80p 119.60p 125.50p 586402
10/10/2011 118.40p 121.20p 117.10p 120.70p 202513
07/10/2011 114.90p 117.90p 114.90p 117.40p 457479
06/10/2011 113.20p 116.30p 113.20p 115.70p 536894
05/10/2011 112.80p 115.70p 111.40p 112.80p 414356
04/10/2011 112.00p 114.20p 109.50p 109.50p 439197
03/10/2011 119.10p 124.10p 113.30p 114.20p 764802
30/09/2011 120.50p 122.51p 119.70p 122.50p 517923
29/09/2011 123.10p 123.10p 119.90p 120.10p 377417
28/09/2011 123.60p 128.40p 119.90p 122.70p 884684
27/09/2011 122.80p 126.40p 119.90p 124.70p 441541
26/09/2011 120.80p 122.90p 119.10p 120.10p 2019022
23/09/2011 123.30p 124.50p 121.10p 123.20p 1166485
22/09/2011 124.10p 125.97p 121.50p 123.00p 716590
21/09/2011 128.70p 128.70p 122.80p 125.10p 885534
20/09/2011 126.50p 127.00p 125.00p 126.00p 522188
19/09/2011 124.90p 127.30p 124.50p 125.00p 634523
16/09/2011 125.60p 127.00p 123.90p 125.30p 1389361
15/09/2011 124.20p 126.80p 123.30p 124.10p 999274
14/09/2011 120.00p 123.70p 120.00p 121.50p 379502
13/09/2011 124.50p 124.50p 120.90p 122.10p 288748
12/09/2011 121.60p 124.50p 121.30p 122.70p 59427
09/09/2011 125.90p 125.90p 121.60p 122.90p 211568
08/09/2011 124.20p 127.60p 122.10p 125.60p 337738
07/09/2011 125.20p 125.20p 120.60p 124.00p 603903
06/09/2011 121.90p 124.40p 120.10p 121.60p 374694
05/09/2011 125.30p 128.40p 120.30p 121.60p 480873
02/09/2011 126.30p 130.60p 123.10p 128.00p 680657
01/09/2011 125.40p 125.80p 123.70p 125.80p 392984
31/08/2011 120.90p 126.60p 120.50p 126.60p 713608
30/08/2011 122.50p 122.68p 120.10p 120.50p 438385
26/08/2011 120.10p 120.20p 116.80p 120.10p 266392
25/08/2011 122.00p 123.00p 118.30p 119.10p 415045
24/08/2011 119.80p 120.60p 117.90p 120.10p 323433
23/08/2011 119.00p 122.20p 117.80p 118.80p 438345
22/08/2011 115.60p 118.10p 115.60p 117.40p 502590
19/08/2011 119.20p 119.40p 115.00p 116.00p 762442
18/08/2011 127.20p 127.40p 117.40p 118.80p 669027
17/08/2011 130.00p 130.00p 126.40p 127.40p 556150
16/08/2011 131.20p 132.40p 129.00p 130.50p 699687
15/08/2011 130.40p 134.90p 127.90p 133.30p 498284
12/08/2011 123.80p 129.30p 121.00p 128.60p 733741

*Close Price adjusted for both dividends and splits