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
  +2.00p +1.66% 122.25p 122.25p 123.25p 123.25p 118.00p 118.00p 293,264 16:29:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 747.85

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017120.25+2.00+1.69%117120.5385,624
22 May 2017118.25+2.25+1.94%115.25118.25771,513
19 May 2017116-1.00-0.85%115.51204,271,694
18 May 2017117-1.75-1.47%115.5120246,918
17 May 2017118.75-0.50-0.42%117.251212,302,794
16 May 2017119.25-4.00-3.25%118.5125.74999702,643
15 May 2017123.25-2.50-1.99%123126.75200,001
12 May 2017125.74999-1.75-1.37%125.49999128201,776
11 May 2017127.5+0.50+0.39%126.5130.251,739,942
10 May 2017127+6.75+5.61%122.25128.51,039,187
09 May 2017120.25+3.75+3.22%118.5122.54,573,679
08 May 2017116.5-0.50-0.43%1161193,490,864
05 May 2017117-1.00-0.85%116.25119638,258
04 May 2017118+0.75+0.64%117.25119643,912
03 May 2017117.25-0.25-0.21%116.25118.75794,107
02 May 2017117.49999+0.25+0.21%115.5117.49999189,490
28 Apr 2017117.25-0.75-0.64%117.25118.75166,515
27 Apr 2017118+1.25+1.07%116.5118.75299,923
26 Apr 2017116.75-0.75-0.64%115.75118.52,030,133
25 Apr 2017117.49999+2.75+2.40%115.75118.75324,121
24 Apr 2017114.75-3.50-2.96%113.99999119.75258,628
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 Week121123.25115.250.0000247k4M2M1.251.03%
1 Month115.75130.25115.250.0000167k5M1M6.55.62%
3 Months106130.251020.0000127k19M1M16.2515.33%
6 Months78.75130.2575.750.000039k19M939k43.555.24%
1 Year78.25130.25720.000032k19M691k4456.23%
3 Years101.7130.2564.250.000012k19M806k20.5520.21%
5 Years164.3172.164.250.000012k19M1M-42.05-25.59%
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:30 V: D:20170524 15:48:23