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 -1.90% 103.00p 102.40p 103.20p 109.00p 102.40p 108.40p 78,970 11:12:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 630.09

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 2018105+2.20+2.14%102.4105.279,825
15 Jan 2018102.79999-0.40-0.39%101.799991042,182,090
12 Jan 2018103.19999+1.40+1.38%100.8104.62,204,272
11 Jan 2018101.79999+1.80+1.80%100102.273,298
10 Jan 2018100-3.40-3.29%100103.19999119,936
09 Jan 2018103.39999+0.40+0.39%103105.442,514
08 Jan 2018103-1.80-1.72%103107.39999181,310
05 Jan 2018104.8+2.40+2.34%103.19999105.99999159,112
04 Jan 2018102.4+0.20+0.20%101.4103.3999946,531
03 Jan 2018102.2+0.20+0.20%100.6102.599993,922,421
02 Jan 20181020.000.00%101.4104.39999373,154
29 Dec 2017102-0.75-0.73%101103.7562,193
28 Dec 2017102.75-0.50-0.48%102103.551,327
27 Dec 2017103.25+0.75+0.73%102103.7579,483
22 Dec 2017102.5+1.50+1.49%100103115,109
21 Dec 2017101+2.50+2.54%991031,820,771
20 Dec 201798.500007-4.50-4.37%98.500007103959,176
19 Dec 2017103+1.00+0.98%102.25103211,133
18 Dec 2017102-0.75-0.73%102103.75106,361
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 Week103.2109100102.939173k2M932k-0.2-0.19%
1 Month10310998.5102.070843k4M734k0-
3 Months92.510989.5101.119138k4M735k10.511.35%
6 Months121.2512989.5100.960338k6M714k-18.25-15.05%
1 Year97.25130.2589.5106.604238k19M791k5.755.91%
3 Years86.25130.2564.2591.136532k19M767k16.7519.42%
5 Years150.5170.564.25103.654612k19M958k-47.5-31.56%
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:40 V: D:20180117 11:28:02