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
  -0.25p -0.26% 96.50p 96.25p 96.50p 97.50p 95.00p 97.50p 50,434 14:12:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 590.33

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201796.75+0.75+0.78%95.7597.749992156,190
15 Sep 201796+0.50+0.52%94.25000797.25496,495
14 Sep 201795.5-4.00-4.02%95.599.75197,303
13 Sep 201799.5-0.75-0.75%98.500007100.5263,017
12 Sep 2017100.25+2.25+2.30%98.500007100.5659,972
11 Sep 201797.999992+0.25+0.26%97.4999921002,282,055
08 Sep 201797.749992+0.25+0.26%9698.2500071,457,486
07 Sep 201797.4999920.000.00%96.2598.75629,427
06 Sep 201797.499992+0.50+0.52%95.598.751,484,415
05 Sep 201797+0.25+0.26%96.7598.250007231,727
04 Sep 201796.75+0.75+0.78%94.50000797.25209,015
01 Sep 201796-1.25-1.29%9698.250007157,194
31 Aug 201797.25+1.75+1.83%95.2598.75503,007
30 Aug 201795.5-0.75-0.78%94.50000797.252,390,840
29 Aug 201796.25+0.25+0.26%95.597.499992236,311
25 Aug 2017960.000.00%9697.25179,408
24 Aug 201796-2.25-2.29%9697.749992446,432
23 Aug 201798.250007+1.50+1.55%95.598.75601,759
22 Aug 201796.75-0.25-0.26%96.2597.9999921,740,682
21 Aug 201797-1.25-1.27%96.7599229,042
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 Week99.75100.594.2598.1117156k660k355k-3.25-3.26%
1 Month96.25100.594.2597.1569156k2M754k0.250.26%
3 Months11412994.25106.3754111k4M649k-17.5-15.35%
6 Months112.5130.2594.25113.158582k5M690k-16-14.22%
1 Year81130.2575.75103.987639k19M728k15.519.14%
3 Years107.7130.2564.2587.725132k19M820k-11.2-10.40%
5 Years164.2170.564.25108.394012k19M1M-67.7-41.23%
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:32 V: D:20170919 13:40:27