Share Name Share Symbol Market Type Share ISIN Share Description
Spirent Communications LSE:SPT London Ordinary Share GB0004726096 ORD 3 1/3P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 117.50p 117.25p 117.50p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 718.80

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 2017117.49999+2.75+2.40%115.75118.75324,121
24 Apr 2017114.75-3.50-2.96%113.99999119.75258,628
21 Apr 2017118.25-1.25-1.05%117.74999121.99999126,730
20 Apr 2017119.5+1.00+0.84%118.75121.74999207,541
19 Apr 2017118.5-1.25-1.04%118120.25180,187
18 Apr 2017119.750.000.00%117.49999119.75461,821
13 Apr 2017119.750.000.00%119.25121.999991,833,004
12 Apr 2017119.75-0.25-0.21%118.75121.99999531,720
11 Apr 2017120+0.50+0.42%118.25121.74999866,851
10 Apr 2017119.5+1.50+1.27%118121.74999162,886
07 Apr 2017118-2.50-2.07%1171214,565,857
06 Apr 2017120.5-1.25-1.03%120.25121.99999378,053
05 Apr 2017121.74999+3.00+2.53%118.25122.5247,576
04 Apr 2017118.75-0.50-0.42%118.75120.5196,536
03 Apr 2017119.250.000.00%118.25120.75299,016
31 Mar 2017119.250.000.00%117.49999119.5613,597
30 Mar 2017119.25+3.75+3.25%114.25120.25718,025
29 Mar 2017115.5-1.00-0.86%115.25117.25235,273
28 Mar 2017116.5-1.25-1.06%115.25118.25254,173
27 Mar 2017117.74999+2.75+2.39%113.99999118.25385,957
Download more Spirent Communications Historical Data

Spirent Communications (SPT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week120.25122.00114.000.0000127k324k219k-2.75-2.29%
1 Month117.00122.50114.000.0000127k5M678k0.500.43%
3 Months97.50122.5095.000.000040k19M1M20.0020.51%
6 Months83.25122.5075.750.000039k19M832k34.2541.14%
1 Year78.50122.5072.000.000032k19M629k39.0049.68%
3 Years98.55122.5064.250.000012k19M788k18.9519.23%
5 Years173.70176.3064.250.000012k19M1M-56.20-32.35%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170426 06:02:25