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
  +0.70p +0.70% 100.00p 100.00p 100.20p 100.40p 99.10p 99.10p 106,878 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 611.74

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2018100+0.70+0.70%99.099998100.4106,878
20 Feb 201899.300003-0.50-0.50%99100291,614
19 Feb 201899.800003+0.40+0.40%98.70000499.80000353,391
16 Feb 201899.399993+0.40+0.40%98.800003100.4100,334
15 Feb 201899-1.60-1.59%99100.19999129,163
14 Feb 2018100.6+0.60+0.60%99101.19999161,724
13 Feb 2018100-0.60-0.60%98.500007101.59999291,502
12 Feb 2018100.6+0.60+0.60%99101182,708
09 Feb 20181000.000.00%97.499992100.6401,049
08 Feb 20181000.000.00%99101360,006
07 Feb 2018100+3.40+3.52%96.199996100.6258,220
06 Feb 201896.600006-0.80-0.82%9398.299995229,219
05 Feb 201897.400001-2.60-2.60%97.400001101.19999168,559
02 Feb 2018100-0.60-0.60%100100.6327,723
01 Feb 2018100.6+0.20+0.20%99.19999610153,528
31 Jan 2018100.4-0.20-0.20%99.399993101153,314
30 Jan 2018100.6+1.60+1.62%98.500007101.19999135,844
29 Jan 2018990.000.00%97100.8177,321
26 Jan 201899+0.10+0.10%9799.5233,089
25 Jan 201898.900001-2.50-2.47%97.700004102126,664
24 Jan 2018101.4-0.40-0.39%101102.59999353,752
23 Jan 2018101.79999+0.40+0.39%100.19999102.2169,904
22 Jan 2018101.4+1.20+1.20%100.19999104.39999105,965
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 Week99.1101.298.799.582853k292k147k0.90.91%
1 Month102.6102.69399.690953k401k209k-2.6-2.53%
3 Months98.2510993102.411543k4M513k1.751.78%
6 Months98.7510989.598.738038k6M587k1.251.27%
1 Year106130.2589.5106.907338k19M755k-6-5.66%
3 Years82.75130.2564.2591.295632k19M759k17.2520.85%
5 Years164.9166.364.25101.997812k19M936k-64.9-39.36%
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:20180222 03:08:36