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% 125.00p 124.25p 124.75p - - - 0 06:30:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 764.68

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017125+0.50+0.40%123.5125.74999329,546
20 Jul 2017124.5+2.00+1.63%124.25129531,299
19 Jul 2017122.5+2.00+1.66%119.5122.75412,313
18 Jul 2017120.5-1.50-1.23%119.5125.49999291,024
17 Jul 2017121.99999-1.75-1.41%121.74999125225,894
14 Jul 2017123.750.000.00%123.25125.25162,727
13 Jul 2017123.75-0.25-0.20%121.25125170,911
12 Jul 2017124+1.75+1.43%120.5125.49999321,378
11 Jul 2017122.25+0.25+0.20%121.74999123.25227,216
10 Jul 2017121.99999-0.75-0.61%121123.5299,514
07 Jul 2017122.75-1.00-0.81%121123.5384,626
06 Jul 2017123.75+3.00+2.48%120.75125.25574,536
05 Jul 2017120.75+3.25+2.77%117.25121.49999376,824
04 Jul 2017117.49999+0.50+0.43%116.5117.49999184,559
03 Jul 2017117+0.25+0.21%115117.25272,421
30 Jun 2017116.75+1.00+0.86%113117369,709
29 Jun 2017115.75-1.50-1.28%115.75117.49999560,291
28 Jun 2017117.25+2.75+2.40%113117.74999350,915
27 Jun 2017114.50.000.00%113.99999115.5155,394
26 Jun 2017114.5-1.00-0.87%113116.25203,247
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 Week125129119.50.0000226k531k358k0-
1 Month113.251291130.0000155k575k320k11.7510.38%
3 Months115.5130.251130.000082k5M619k9.58.23%
6 Months95130.25950.000040k19M872k3031.58%
1 Year85130.2575.750.000039k19M685k4047.06%
3 Years99.85130.2564.250.000012k19M800k25.1525.19%
5 Years163.7171.164.250.000012k19M1M-38.7-23.64%
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:20170724 06:28:57