Spirent Communications (SPT) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/08/2011 122.50p 126.10p 120.70p 124.10p 833868
10/08/2011 124.80p 125.00p 119.00p 120.00p 1395100
09/08/2011 118.40p 125.80p 115.10p 124.90p 3257330
08/08/2011 123.60p 126.30p 114.60p 119.80p 1366207
05/08/2011 123.60p 128.60p 122.20p 123.20p 1185351
04/08/2011 128.50p 132.00p 123.10p 124.10p 1942909
03/08/2011 126.60p 127.60p 124.50p 125.90p 609132
02/08/2011 129.10p 131.40p 127.80p 128.10p 767082
01/08/2011 129.50p 133.80p 129.00p 129.70p 841062
29/07/2011 127.00p 130.40p 127.00p 130.40p 698278
28/07/2011 126.00p 130.11p 125.90p 128.50p 621990
27/07/2011 134.00p 135.50p 121.10p 126.70p 1991165
26/07/2011 133.80p 136.00p 133.70p 135.00p 593911
25/07/2011 136.00p 136.60p 133.20p 134.00p 709984
22/07/2011 137.40p 138.90p 136.20p 136.60p 393105
21/07/2011 137.00p 138.75p 135.60p 136.80p 549081
20/07/2011 134.80p 140.10p 133.40p 137.80p 921543
19/07/2011 133.30p 135.00p 132.10p 134.60p 481996
18/07/2011 134.70p 135.10p 131.80p 132.50p 402294
15/07/2011 135.60p 136.50p 134.30p 134.90p 760496
14/07/2011 137.50p 138.00p 135.20p 135.60p 667774
13/07/2011 138.60p 140.00p 136.80p 137.60p 3095837
12/07/2011 139.90p 141.50p 136.80p 139.00p 1096026
11/07/2011 142.20p 142.70p 138.60p 140.10p 1474332
08/07/2011 148.00p 148.50p 138.80p 143.30p 2245889
07/07/2011 151.90p 151.90p 149.90p 150.80p 486052
06/07/2011 150.20p 151.50p 149.40p 151.10p 1152875
05/07/2011 150.10p 150.70p 149.40p 150.10p 636949
04/07/2011 149.60p 151.80p 149.40p 149.50p 543240
01/07/2011 148.50p 150.60p 148.50p 149.40p 810783
30/06/2011 149.80p 150.40p 148.90p 149.00p 551973
29/06/2011 148.10p 150.00p 147.00p 149.40p 580270
28/06/2011 148.50p 149.10p 146.80p 147.60p 501399
27/06/2011 149.10p 150.30p 147.02p 148.00p 225344
24/06/2011 149.10p 151.00p 147.30p 148.90p 684316
23/06/2011 148.60p 148.70p 146.80p 146.80p 308793
22/06/2011 151.00p 151.80p 148.70p 149.00p 675636
21/06/2011 149.70p 152.10p 147.80p 150.90p 762757
20/06/2011 149.00p 149.80p 147.60p 149.10p 458582
17/06/2011 151.20p 151.80p 144.80p 149.50p 1878006
16/06/2011 150.20p 151.00p 147.50p 148.00p 892351
15/06/2011 150.40p 151.50p 148.50p 150.50p 914648
14/06/2011 148.60p 152.90p 148.60p 150.90p 912195
13/06/2011 146.40p 149.50p 146.00p 149.10p 345752
10/06/2011 147.00p 149.50p 145.80p 146.50p 313885
09/06/2011 147.30p 147.40p 145.10p 146.90p 494314
08/06/2011 148.20p 148.60p 145.70p 147.00p 949937
07/06/2011 149.50p 151.30p 146.50p 148.80p 706479
06/06/2011 149.50p 151.00p 145.00p 150.20p 568154
03/06/2011 152.80p 152.80p 147.20p 149.70p 924117
02/06/2011 152.50p 153.60p 149.80p 152.10p 691420
01/06/2011 154.30p 154.30p 151.90p 153.00p 4089951
31/05/2011 153.70p 154.90p 153.40p 154.10p 588782
27/05/2011 154.00p 154.70p 153.57p 153.90p 516324
26/05/2011 152.90p 154.60p 150.50p 154.50p 1140364
25/05/2011 148.50p 153.95p 148.50p 152.80p 556707
24/05/2011 150.00p 152.60p 148.60p 151.10p 698414
23/05/2011 149.90p 150.60p 147.00p 150.00p 835721
20/05/2011 151.40p 151.90p 147.80p 151.80p 2521379
19/05/2011 148.30p 151.51p 147.31p 151.30p 608966
18/05/2011 147.40p 148.30p 146.30p 147.70p 291362
17/05/2011 147.40p 147.70p 145.10p 146.70p 1244755
16/05/2011 151.60p 151.70p 146.80p 148.10p 1714245
13/05/2011 150.50p 155.20p 149.80p 152.40p 1849740
12/05/2011 145.10p 153.00p 142.85p 150.00p 1983739
11/05/2011 144.30p 147.70p 143.20p 146.70p 1113099
10/05/2011 140.10p 144.50p 140.10p 144.00p 1054306
09/05/2011 137.80p 140.90p 137.54p 140.40p 457267
06/05/2011 137.10p 139.30p 134.10p 137.80p 1147051
05/05/2011 135.80p 138.10p 135.80p 137.10p 4358884
04/05/2011 142.40p 142.40p 134.50p 135.80p 1230104
03/05/2011 144.00p 145.70p 141.20p 141.40p 722980
28/04/2011 135.20p 146.30p 134.70p 146.00p 1171199
27/04/2011 134.60p 135.50p 131.90p 134.70p 594036
26/04/2011 134.80p 135.80p 133.60p 134.10p 573002
21/04/2011 135.50p 135.90p 131.60p 133.10p 967817
20/04/2011 135.80p 138.60p 135.00p 135.20p 377160
19/04/2011 134.50p 135.90p 134.50p 135.40p 173721
18/04/2011 133.60p 134.50p 133.00p 134.20p 543580
15/04/2011 135.30p 136.60p 133.10p 133.90p 170779
14/04/2011 137.90p 138.00p 134.50p 135.20p 314249
13/04/2011 138.00p 139.60p 137.40p 138.00p 1007803
12/04/2011 137.50p 138.70p 136.90p 137.90p 1005076
11/04/2011 137.70p 139.10p 136.10p 137.20p 161258
08/04/2011 137.40p 139.80p 136.80p 138.00p 633688
07/04/2011 137.00p 137.80p 135.70p 137.20p 460700
06/04/2011 136.10p 138.00p 136.00p 136.70p 710482
05/04/2011 135.80p 138.00p 135.40p 137.40p 936450
04/04/2011 136.50p 138.00p 134.80p 136.40p 999468
01/04/2011 138.40p 140.47p 135.12p 137.10p 1578429
31/03/2011 139.10p 141.10p 136.00p 137.50p 1439679
30/03/2011 141.50p 142.00p 139.70p 139.80p 571308
29/03/2011 142.90p 142.90p 140.30p 141.10p 312245
28/03/2011 143.50p 144.20p 142.10p 142.40p 278556
25/03/2011 143.40p 143.50p 142.00p 143.10p 330783
24/03/2011 142.00p 143.20p 139.80p 142.50p 728514
23/03/2011 141.70p 143.50p 140.80p 142.00p 416321
22/03/2011 143.60p 144.80p 140.50p 143.20p 418804
21/03/2011 143.00p 145.40p 141.70p 143.70p 418652
18/03/2011 143.50p 144.20p 140.90p 142.10p 1106456
17/03/2011 141.30p 143.10p 138.50p 142.50p 900870
16/03/2011 143.30p 145.90p 139.40p 139.50p 750193
15/03/2011 143.40p 145.60p 142.00p 143.90p 605751
14/03/2011 143.10p 147.50p 143.10p 145.40p 395206
11/03/2011 142.30p 146.50p 137.53p 145.00p 697534
10/03/2011 147.50p 147.50p 142.80p 142.90p 923057
09/03/2011 150.70p 150.70p 145.20p 146.40p 967356
08/03/2011 149.80p 152.20p 149.00p 151.30p 1094556
07/03/2011 152.30p 152.60p 149.10p 149.90p 577231
04/03/2011 154.60p 155.00p 151.10p 152.10p 690873
03/03/2011 148.60p 153.00p 144.80p 152.50p 1714013
02/03/2011 157.90p 159.16p 154.10p 155.30p 1391142
01/03/2011 157.10p 163.70p 156.70p 160.00p 1087761
28/02/2011 148.10p 159.60p 148.10p 156.00p 587838
25/02/2011 149.50p 150.80p 147.70p 150.80p 321496
24/02/2011 147.50p 150.50p 146.80p 150.40p 341981
23/02/2011 152.70p 152.70p 148.50p 150.70p 345142
22/02/2011 153.00p 153.30p 148.10p 151.50p 468687
21/02/2011 154.10p 155.90p 153.35p 155.40p 221155
18/02/2011 158.00p 158.00p 155.40p 156.20p 341743
17/02/2011 156.30p 157.90p 155.30p 157.90p 380510
16/02/2011 154.50p 156.80p 154.04p 156.70p 1737465
15/02/2011 156.00p 156.50p 153.30p 155.20p 668929
14/02/2011 155.17p 156.70p 152.70p 156.30p 1032062
11/02/2011 150.30p 154.20p 149.70p 154.20p 520594
10/02/2011 149.50p 152.40p 147.40p 151.70p 573452
09/02/2011 150.90p 153.60p 146.40p 150.20p 743173
08/02/2011 156.20p 156.20p 150.70p 152.30p 754394
07/02/2011 153.50p 156.70p 150.00p 156.00p 814360
04/02/2011 147.50p 161.60p 147.50p 152.40p 1002595
03/02/2011 146.20p 147.40p 146.00p 147.20p 421532
02/02/2011 142.10p 148.00p 142.10p 147.00p 1101359
01/02/2011 139.70p 142.30p 138.60p 142.30p 1126661
31/01/2011 136.10p 139.20p 133.79p 138.40p 475237
28/01/2011 141.00p 141.70p 136.10p 136.80p 417345
27/01/2011 141.40p 142.70p 141.20p 142.00p 442409
26/01/2011 132.30p 143.00p 131.50p 141.00p 2481791
25/01/2011 134.70p 134.70p 128.50p 130.90p 1068536
24/01/2011 136.90p 138.40p 132.10p 133.70p 618692
21/01/2011 142.00p 142.26p 136.40p 137.20p 489237
20/01/2011 138.80p 143.10p 138.10p 142.00p 2568623
19/01/2011 138.20p 139.60p 136.00p 139.40p 446802
18/01/2011 139.70p 140.00p 134.30p 138.20p 1467799
17/01/2011 142.00p 142.00p 139.00p 139.30p 301243
14/01/2011 144.10p 144.10p 140.90p 141.50p 514382
13/01/2011 146.90p 148.99p 141.43p 143.20p 1021077
12/01/2011 147.60p 148.50p 145.50p 146.40p 475463
11/01/2011 149.00p 149.20p 146.40p 147.00p 340103
10/01/2011 146.60p 147.70p 146.50p 147.60p 120687
07/01/2011 148.00p 148.80p 146.24p 148.40p 405954
06/01/2011 148.70p 148.70p 145.90p 147.40p 2399445
05/01/2011 148.20p 149.90p 146.30p 148.20p 310929
04/01/2011 150.40p 150.40p 148.30p 149.50p 839788
31/12/2010 147.80p 149.60p 147.00p 147.80p 157476
30/12/2010 148.70p 149.20p 145.20p 148.00p 563713
29/12/2010 147.10p 150.00p 147.00p 148.70p 314095
24/12/2010 148.70p 149.70p 147.60p 149.70p 34983
23/12/2010 149.00p 150.30p 148.70p 150.00p 215133
22/12/2010 150.20p 150.30p 148.50p 149.50p 657283
21/12/2010 149.10p 150.80p 149.00p 150.00p 221296
20/12/2010 151.00p 151.00p 148.60p 149.90p 252092
17/12/2010 151.90p 152.80p 150.50p 152.00p 820418
16/12/2010 151.90p 152.60p 150.09p 152.00p 244641
15/12/2010 152.90p 155.50p 151.10p 151.40p 316518
14/12/2010 151.80p 154.80p 148.90p 154.10p 463895
13/12/2010 150.50p 152.60p 149.00p 151.40p 533590
10/12/2010 152.70p 152.70p 148.70p 149.90p 462002
09/12/2010 158.40p 158.40p 150.70p 151.40p 510104
08/12/2010 156.30p 157.40p 154.40p 154.60p 370692
07/12/2010 155.20p 161.50p 154.00p 159.00p 554059
06/12/2010 154.60p 156.70p 154.00p 155.00p 233050
03/12/2010 158.00p 160.80p 155.00p 155.40p 651111
02/12/2010 152.30p 161.40p 150.70p 160.30p 847800
01/12/2010 146.30p 154.50p 145.30p 152.50p 437005
30/11/2010 145.00p 146.00p 143.80p 145.00p 544184
29/11/2010 146.60p 147.00p 145.30p 145.50p 189216
26/11/2010 148.00p 149.00p 145.90p 146.90p 152941
25/11/2010 147.70p 148.70p 147.40p 148.30p 126359
24/11/2010 146.30p 149.00p 146.30p 148.30p 289190
23/11/2010 148.00p 149.50p 146.90p 147.40p 305872
22/11/2010 149.00p 149.80p 147.80p 148.80p 246996
19/11/2010 149.80p 149.80p 147.10p 148.90p 141590
18/11/2010 148.60p 149.70p 146.80p 148.90p 293152
17/11/2010 147.50p 149.10p 146.70p 148.00p 520169
16/11/2010 150.00p 150.20p 147.10p 147.20p 267944
15/11/2010 150.90p 151.00p 149.00p 150.30p 138738
12/11/2010 150.30p 150.50p 148.40p 150.20p 690097
11/11/2010 150.00p 153.00p 149.50p 150.60p 606633
10/11/2010 156.80p 157.18p 151.50p 152.00p 385019
09/11/2010 155.40p 157.80p 153.80p 156.00p 644958
08/11/2010 156.60p 157.40p 154.50p 154.70p 2494390
05/11/2010 148.20p 158.30p 148.20p 156.00p 949207
04/11/2010 147.10p 157.60p 147.10p 150.50p 1841999
03/11/2010 144.10p 146.30p 142.60p 145.10p 733179
02/11/2010 142.30p 143.66p 140.30p 141.70p 272629
01/11/2010 145.00p 145.00p 141.00p 141.90p 639893
29/10/2010 141.70p 144.30p 141.70p 143.70p 388301
28/10/2010 142.00p 143.60p 141.83p 142.80p 360584
27/10/2010 142.60p 143.30p 141.00p 142.00p 337552
26/10/2010 142.40p 144.80p 142.10p 143.60p 316876

*Close Price adjusted for both dividends and splits