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
  -1.60p -1.31% 121.00p 120.60p 121.40p 122.60p 120.00p 122.60p 85,614 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 336.7 34.5 3.5 33.2 740.21

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018121-1.60-1.31%120122.685,614
19 Jul 2018122.6+2.20+1.83%119.2122.696,048
18 Jul 2018120.4-0.60-0.50%118.6121.4121,717
17 Jul 20181210.000.00%115.8122179,287
16 Jul 2018121+2.40+2.02%118.8121287,442
13 Jul 2018118.6+1.60+1.37%115.8121191,958
12 Jul 2018117+0.60+0.52%116.2117.2105,836
11 Jul 2018116.4-0.60-0.51%116117.6101,969
10 Jul 2018117+1.40+1.21%115.4117.8101,164
09 Jul 2018115.6-2.20-1.87%115117.2100,290
06 Jul 2018117.8+2.00+1.73%113.6117.877,404
05 Jul 2018115.8+1.20+1.05%11411764,539
04 Jul 2018114.6-1.20-1.04%112116.444,450
03 Jul 2018115.8+0.60+0.52%112116.4153,536
02 Jul 2018115.2-0.60-0.52%113.6117175,018
29 Jun 2018115.8-0.80-0.69%115.2119.4351,386
28 Jun 2018116.6+0.80+0.69%115.2120.4376,483
27 Jun 2018115.8-0.20-0.17%115.2118227,790
26 Jun 2018116-3.20-2.68%116119.2138,635
25 Jun 2018119.2-1.20-1.00%117120.4115,465
22 Jun 2018120.4+4.20+3.61%114.8120.4347,908
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 Week119122.6115.8120.566496k287k175k21.68%
1 Month119122.6112117.820544k376k168k21.68%
3 Months116.8123.4110.4117.704244k2M286k4.23.60%
6 Months105.413193116.127239k4M385k15.614.80%
1 Year12513189.5106.120538k6M547k-4-3.20%
3 Years95.2513164.2593.737232k19M653k25.7527.03%
5 Years125.7158.964.2595.806312k19M795k-4.7-3.74%
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:31 V: D:20180722 18:23:47