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 +1.04% 97.50p 97.50p 98.00p 98.75p 95.00p 95.00p 520,236.00 16:29:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 323.8 6.5 1.5 54.8 596.45

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201797.5+1.00+1.04%9598.75484,384
18 Jan 201796.5-1.00-1.03%96.597.2565,558
17 Jan 201797.5-1.25-1.27%9698.75212,541
16 Jan 201798.75+0.50+0.51%95.2599.75135,022
13 Jan 201798.25+1.75+1.81%9599145,195
12 Jan 201796.5-2.25-2.28%96.5100184,240
11 Jan 201798.75+0.50+0.51%95100134,349
10 Jan 201798.25+0.75+0.77%9598.5246,529
09 Jan 201797.5-1.00-1.02%97101.75207,767
06 Jan 201798.5-1.00-1.01%98.2510283,839
05 Jan 201799.5+1.00+1.02%98.5102292,045
04 Jan 201798.5-2.25-2.23%97.25101.25399,060
03 Jan 2017100.75+2.00+2.03%100102414,651
30 Dec 201698.75-1.25-1.25%97101.2597,354
29 Dec 2016100+3.00+3.09%95100363,642
28 Dec 201697+1.25+1.31%9598213,958
23 Dec 201695.75-0.25-0.26%94.596.573,550
22 Dec 201696+4.25+4.63%9196382,560
21 Dec 201691.75+0.25+0.27%9193.5765,317
20 Dec 201691.5+1.75+1.95%9092351,547
19 Dec 201689.75+0.50+0.56%86.591455,945
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 Week97.00100.0095.0097.537566k520k149k0.500.52%
1 Month91.00102.0091.0098.326066k520k215k6.507.14%
3 Months81.00102.0075.7584.729266k6M524k16.5020.37%
6 Months84.75102.0075.7583.263540k9M495k12.7515.04%
1 Year67.50102.0066.2582.421632k9M490k30.0044.44%
3 Years94.45112.7064.2584.805632k18M783k3.053.23%
5 Years121.70176.3064.25114.826232k18M1M-24.20-19.88%
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:20170119 21:31:19