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
  +1.50p +1.39% 109.75p 109.25p 111.00p 112.50p 108.25p 112.50p 1,148,440.00 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 671.39

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017108.25-2.00-1.81%108109.74999175,521
21 Mar 2017110.25001+0.75+0.68%108112.5384,085
20 Mar 2017109.49999+0.50+0.46%108.5111.25480,133
17 Mar 2017109+1.50+1.40%107110.00001310,829
16 Mar 2017107.5-1.50-1.38%107110.000014,199,260
15 Mar 2017109+0.75+0.69%108.25110.00001478,133
14 Mar 2017108.25+0.25+0.23%107.75110.00001299,358
13 Mar 2017108+2.00+1.89%105.25108.256,133,699
10 Mar 2017105.99999-0.75-0.70%104107487,039
09 Mar 2017106.75+0.25+0.23%104.25106.75278,760
08 Mar 2017106.50001+2.00+1.91%104.25106.751,272,966
07 Mar 2017104.5+1.00+0.97%102.00001104.519,326,337
06 Mar 2017103.5-0.50-0.48%103.25105.99999147,442
03 Mar 2017104-1.00-0.95%102.75105.749995,079,900
02 Mar 2017105-1.00-0.94%103.25105.99999443,117
01 Mar 2017105.99999+0.50+0.47%105106.75462,560
28 Feb 2017105.49999+0.50+0.48%104.25105.999992,590,335
27 Feb 2017105+0.75+0.72%104.25105.9999997,202
24 Feb 2017104.25+1.75+1.71%103.25104.7597,983
23 Feb 2017102.50001-2.50-2.38%101104.5255,057
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 Week110.00112.50107.000.0000176k4M1M-0.25-0.23%
1 Month101.25112.50101.000.000097k19M2M8.508.40%
3 Months95.00112.5095.000.000039k19M1M14.7515.53%
6 Months79.50112.5075.750.000039k19M757k30.2538.05%
1 Year85.75112.5072.000.000032k19M627k24.0027.99%
3 Years103.00112.5064.250.000012k19M792k6.756.55%
5 Years158.10176.3064.250.000012k19M1M-48.35-30.58%
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:42 V: D:20170323 20:16:22