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
  -2.50p -2.38% 102.50p 102.50p 103.25p 104.50p 101.00p 101.25p 255,057.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 323.8 6.5 1.5 58.5 627.04

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2017105-1.00-0.94%104105.99999101,375
21 Feb 2017105.99999+3.25+3.16%103105.99999702,957
20 Feb 2017102.75-1.50-1.44%102.75104.5184,234
17 Feb 2017104.25+0.25+0.24%103.25104.75111,173
16 Feb 2017104+1.50+1.46%102.50001104346,790
15 Feb 2017102.50001+1.00+0.99%100103.5237,020
14 Feb 2017101.49999-2.50-2.40%101.49999105124,272
13 Feb 2017104+6.25+6.39%97.999991043,425,556
10 Feb 201797.74999-0.25-0.26%97.2598.500012,986,371
09 Feb 201797.99999+0.50+0.51%97.25991,147,444
08 Feb 201797.49999-1.75-1.76%97.49999101145,322
07 Feb 201799.25+0.75+0.76%98.75101176,200
06 Feb 201798.50001+0.50+0.51%97.74999100495,032
03 Feb 201797.99999+0.50+0.51%97.7499997.99999173,051
02 Feb 201797.49999-0.50-0.51%959939,746
01 Feb 201797.99999+0.75+0.77%9798.25001411,698
31 Jan 201797.25+1.00+1.04%9698.500011,058,878
30 Jan 201796.25-0.25-0.26%9597.99999167,894
27 Jan 201796.5-2.25-2.28%96.5100107,787
26 Jan 201798.75+0.75+0.77%97.49999100.25211,478
25 Jan 201797.99999+0.75+0.77%97.9999999.5685,615
24 Jan 201797.25-1.50-1.52%9799.25133,107
23 Jan 201798.75+1.50+1.54%9598.75101,142
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 Week103.50106.00101.000.0000101k703k289k-1.00-0.97%
1 Month97.50106.0095.000.000040k3M618k5.005.13%
3 Months76.50106.0076.500.000039k3M437k26.0033.99%
6 Months88.00106.0075.750.000039k9M559k14.5016.48%
1 Year75.50106.0072.000.000032k9M501k27.0035.76%
3 Years105.00112.7064.250.000012k18M760k-2.50-2.38%
5 Years142.10176.3064.250.000012k18M1M-39.60-27.87%
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:30 V: D:20170223 18:32:31