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
  +1.00p +0.98% 102.75p 103.00p 103.50p 103.50p 102.50p 102.50p 429,629 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 628.56

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017102.75+1.00+0.98%102.5103.5429,629
16 Nov 2017101.74999-0.50-0.49%101.25102.593,910
15 Nov 2017102.25+1.75+1.74%99.5102.75272,325
14 Nov 2017100.50.000.00%99101.499993,020,007
13 Nov 2017100.5-2.75-2.66%98.75103428,726
10 Nov 2017103.25+7.25+7.55%96.75103.5951,123
09 Nov 201796+3.00+3.23%94.00000797.999992247,358
08 Nov 201793-2.00-2.11%9195170,705
07 Nov 201795+0.25+0.26%93.74999295.253,526,665
06 Nov 201794.75-2.25-2.32%94.50000797.99999275,354
03 Nov 201797-2.75-2.76%97100.752,387,803
02 Nov 201799.75+0.75+0.76%96.25100.25142,586
01 Nov 201799+0.25+0.25%9599.75342,232
31 Oct 201798.75+2.00+2.07%95.599246,574
30 Oct 201796.75+4.75+5.16%91.2596.75282,988
27 Oct 201792+1.50+1.66%89.49999293655,385
26 Oct 201790.500007-0.50-0.55%90.2500079193,543
25 Oct 2017910.000.00%89.49999292.75128,927
24 Oct 201791-1.25-1.36%89.49999292.25131,420
23 Oct 201792.25+1.75+1.93%89.74999293274,772
20 Oct 201790.500007-0.25-0.28%90.50000791.75231,603
19 Oct 201790.75-1.75-1.89%89.99999292.5614,464
18 Oct 201792.5+1.25+1.37%9193313,921
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 Week97.75103.596.75101.173494k3M953k55.12%
1 Month90.75103.589.597.358875k4M685k1213.22%
3 Months96.5103.589.595.731975k6M666k6.256.48%
6 Months12012989.5104.366275k6M617k-17.25-14.38%
1 Year80.5130.2575.75105.038839k19M757k22.2527.64%
3 Years69.95130.2564.2589.312032k19M783k32.846.89%
5 Years152.1170.564.25105.478912k19M974k-49.35-32.45%
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:41 V: D:20171118 21:39:01