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
  -0.80p -0.62% 127.80p 127.80p 128.20p 128.60p 127.60p 128.60p 89,090 14:31:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 336.7 34.5 3.5 35.4 781.81

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2018128.6+3.60+2.88%125131.19999673,312
17 Sep 2018125+2.00+1.63%123.2125.4820,296
14 Sep 2018123+1.80+1.49%120.6123.2197,868
13 Sep 2018121.2-3.80-3.04%121.2125.4227,328
12 Sep 2018125+3.20+2.63%120.8125.4256,318
11 Sep 2018121.8-1.00-0.81%120.8122.6221,178
10 Sep 2018122.8-1.80-1.44%120.6125.6211,224
07 Sep 2018124.6-1.60-1.27%122.81271,172,672
06 Sep 2018126.2-4.00-3.07%125.8130739,341
05 Sep 2018130.19999+6.20+5.00%123.6130.1999913,945,181
04 Sep 2018124+5.00+4.20%121126.61,752,755
03 Sep 2018119+0.80+0.68%119120.4119,909
31 Aug 2018118.2-1.00-0.84%115119.2164,768
30 Aug 2018119.2-0.60-0.50%118.8120.2603,742
29 Aug 2018119.8+0.80+0.67%118.4120.8191,988
28 Aug 2018119-0.60-0.50%119120.473,926
24 Aug 2018119.6+1.80+1.53%118.2120100,109
23 Aug 2018117.8-1.80-1.51%116121.8180,946
22 Aug 2018119.6+1.60+1.36%116.8121.2876,085
21 Aug 2018118+2.60+2.25%115.4122288,172
20 Aug 2018115.4+0.40+0.35%115.4117.674,012
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 Week125.4131.2120.6125.5353198k820k435k2.41.91%
1 Month116.8131.2115127.566274k14M1M119.42%
3 Months116131.2111123.270444k14M636k11.810.17%
6 Months120.4131.2110.4121.392444k14M513k7.46.15%
1 Year97.5131.289.5111.042038k14M555k30.331.08%
3 Years78131.264.2597.899032k19M612k49.863.85%
5 Years126.7131.464.2594.618512k19M779k1.10.87%
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:43 V: D:20180919 14:24:41