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 -0.87% 114.50p 114.50p 115.25p 116.25p 113.00p 113.25p 203,247 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 700.44

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 2017114.5-1.00-0.87%113116.25203,247
23 Jun 2017115.5+0.75+0.65%113.74999117.7499993,222
22 Jun 2017114.75-0.25-0.22%114.75116.581,615
21 Jun 2017115-1.00-0.86%113.99999116.75193,482
20 Jun 2017116-1.50-1.28%116119.75235,759
19 Jun 2017117.49999-1.25-1.05%115.25119.5177,890
16 Jun 2017118.75+3.25+2.81%114.5118.75753,858
15 Jun 2017115.5-4.75-3.95%113.99999120453,336
14 Jun 2017120.25+2.50+2.12%117.74999120.5250,144
13 Jun 2017117.74999-0.25-0.21%116118.5336,758
12 Jun 2017118-2.50-2.07%117120.25950,167
09 Jun 2017120.5-1.00-0.82%119121493,542
08 Jun 2017121.49999+1.75+1.46%119.5122.5413,108
07 Jun 2017119.75-0.25-0.21%118.75120332,026
06 Jun 2017120-0.75-0.62%117.25120.5351,464
05 Jun 2017120.75+0.50+0.42%118122.2599,556
02 Jun 2017120.25-3.50-2.83%119.5126.5223,299
01 Jun 2017123.75+1.75+1.43%122.25124.75204,025
31 May 2017121.99999-1.25-1.01%121.74999124.5555,907
30 May 2017123.25-1.50-1.20%121.49999125.74999265,703
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 Week119.5119.751130.000082k236k156k-5-4.18%
1 Month121.5126.51130.000082k950k340k-7-5.76%
3 Months120.75130.251130.000082k5M761k-6.25-5.18%
6 Months95130.25950.000039k19M872k19.520.53%
1 Year75.75130.2573.50.000039k19M681k38.7551.16%
3 Years94130.2564.250.000012k19M802k20.521.81%
5 Years160.8172.164.250.000012k19M1M-46.3-28.79%
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:33 V: D:20170627 02:06:33