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 +1.10% 92.25p 92.25p 92.50p 92.75p 92.25p 92.25p 35,383 09:05:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 564.33

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 201791.25+0.25+0.27%90.50000792192,967
16 Oct 2017910.000.00%89.49999291.75222,611
13 Oct 201791-0.50-0.55%90.7592.75431,074
12 Oct 201791.5-1.75-1.88%91.593.499992156,699
11 Oct 201793.25+1.25+1.36%9295543,559
10 Oct 201792+1.00+1.10%9192.5333,881
09 Oct 201791-1.00-1.09%90.7591.755,746,179
06 Oct 2017920.000.00%91.2593133,515
05 Oct 201792-1.00-1.08%9294.250007207,859
04 Oct 201793-2.50-2.62%92.7595.25141,921
03 Oct 201795.5-0.25-0.26%94.50000796.5264,098
02 Oct 201795.75-0.25-0.26%94.7597.749992278,640
29 Sep 201796+0.75+0.79%94.500007961,058,152
28 Sep 201795.25-1.50-1.55%95.2597.499992374,197
27 Sep 201796.75+2.00+2.11%94.25000796.75260,704
26 Sep 201794.75-1.25-1.30%94.00000796124,930
25 Sep 201796+0.25+0.26%94.50000796210,778
22 Sep 201795.75+0.25+0.26%94.7597213,554
21 Sep 201795.5-0.75-0.78%94.7597874,165
20 Sep 201796.25-0.50-0.52%95.2597.4999921,219,537
19 Sep 201796.750.000.00%9597.499992164,723
18 Sep 201796.75+0.75+0.78%95.7597.749992156,190
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 Week959589.591.8724157k544k309k-2.75-2.89%
1 Month97.597.7589.593.0074125k6M649k-5.25-5.38%
3 Months124.75124.7589.5100.0437111k6M751k-32.5-26.05%
6 Months120.25130.2589.5109.289482k6M667k-28-23.28%
1 Year84.75130.2575.75104.158839k19M749k7.58.85%
3 Years76.85130.2564.2588.428432k19M795k15.420.04%
5 Years151.2170.564.25106.957012k19M997k-58.95-38.99%
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:20171018 09:09:11