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
  +0.00p +0.00% 120.60p 120.20p 120.60p 123.80p 120.00p 123.80p 394,662 16:29:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 336.7 34.5 3.5 35.8 737.76

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 2018120.60.000.00%120123.8394,662
19 Apr 2018120.6-0.40-0.33%119.8122.8362,576
18 Apr 2018121+1.80+1.51%119.4123348,413
17 Apr 2018119.2-2.00-1.65%119.2123174,683
16 Apr 2018121.2-0.80-0.66%120.4124.4267,411
13 Apr 2018122-1.20-0.97%120.4124265,180
12 Apr 2018123.2-0.20-0.16%122.8124.8511,268
11 Apr 2018123.4-1.00-0.80%123.2124.6510,880
10 Apr 2018124.4-0.20-0.16%124125.6455,464
09 Apr 2018124.6+0.60+0.48%123.6125.8863,102
06 Apr 2018124+0.60+0.49%122.2124.6770,365
05 Apr 2018123.4+2.20+1.82%121.6125.4373,976
04 Apr 2018121.2+1.40+1.17%120124335,158
03 Apr 2018119.8+4.40+3.81%115.8120.4503,320
29 Mar 2018115.4-5.80-4.79%115.2120326,403
28 Mar 2018121.2+5.20+4.48%115.21221,069,290
27 Mar 2018116-0.60-0.51%113.61172,375,052
26 Mar 2018116.6-1.40-1.19%115.4119.4179,071
23 Mar 2018118-0.20-0.17%116.2118.6738,139
22 Mar 2018118.2-1.60-1.34%116.4121.4372,119
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 Week123.6124.4119.2120.9007175k395k284k-3-2.43%
1 Month116.2125.8113.6120.3332175k2M579k4.43.79%
3 Months97.713193115.541839k4M510k22.923.44%
6 Months90.7513189.5106.826538k4M583k29.8532.89%
1 Year12213189.5108.020438k6M627k-1.4-1.15%
3 Years91.7513164.2592.545132k19M730k28.8531.44%
5 Years130158.964.2599.630512k19M888k-9.4-7.23%
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:41 V: D:20180422 14:28:03