Share Name Share Symbol Market Type Share ISIN Share Description
Spirent 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% 86.00p 86.00p 86.75p 88.00p 86.00p 87.00p 455,843.00 16:29:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 323.8 6.5 1.5 49.6 526.10

Spirent Communications (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016860.000.00%8688455,843
08 Dec 2016860.000.00%8586.5460,312
07 Dec 201686+1.75+2.08%8486644,562
06 Dec 201684.25+1.25+1.51%80.2585581,408
05 Dec 201683+2.50+3.11%8183348,765
02 Dec 201680.5-0.50-0.62%7881.5227,668
01 Dec 201681+1.00+1.25%76.581.5143,595
30 Nov 201680+2.25+2.89%75.75815,487,337
29 Nov 201677.75-0.25-0.32%7780582,579
28 Nov 201678-1.25-1.58%77.580.51,214,443
25 Nov 201679.25-1.75-2.16%7980.5281,893
24 Nov 201681+1.00+1.25%78.581.75348,228
23 Nov 201680+1.50+1.91%78.581172,012
22 Nov 201678.5-0.25-0.32%78.2581292,682
21 Nov 201678.75-1.25-1.56%77.583.5487,265
18 Nov 201680-0.50-0.62%8081.5230,950
17 Nov 201680.5-2.25-2.72%8082523,668
16 Nov 201682.75+0.75+0.91%8183393,559
15 Nov 201682-2.50-2.96%81.585649,122
14 Nov 201684.5+0.50+0.60%83.586130,105
11 Nov 201684-0.50-0.59%83.584.25132,903
Download more Spirent Historical Data

Spirent (SPT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week81.0088.0078.0084.5345228k645k453k5.006.17%
1 Month84.2588.0075.7580.7134130k5M667k1.752.08%
3 Months80.2588.0075.7580.837269k9M687k5.757.17%
6 Months78.0092.0072.0081.156740k9M501k8.0010.26%
1 Year65.0094.7564.2580.909732k9M484k21.0032.31%
3 Years100.50112.7064.2585.154112k18M817k-14.50-14.43%
5 Years109.10176.3064.25115.055512k18M1M-23.10-21.17%
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:20161211 06:07:11