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
  +5.80p +5.03% 121.00p 120.40p 120.60p 122.00p 115.80p 116.80p 4,984,751 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 336.7 34.5 3.5 32.5 740.21

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Nov 2018121+5.80+5.03%115.61224,981,285
14 Nov 2018115.2-3.80-3.19%114.8120491,089
13 Nov 2018119+3.60+3.12%115119.83,155,507
12 Nov 2018115.4-3.60-3.03%113.8123.4522,374
09 Nov 2018119-2.00-1.65%118.8121.81,790,323
08 Nov 2018121+0.80+0.67%120.2121.8291,702
07 Nov 2018120.2+1.40+1.18%117.6121.81,722,025
06 Nov 2018118.8+0.80+0.68%116.81191,121,598
05 Nov 2018118-0.40-0.34%117.6123.6933,928
02 Nov 2018118.4-1.20-1.00%117.4121.8810,498
01 Nov 2018119.6+1.40+1.18%118120.61,255,158
31 Oct 2018118.2+0.80+0.68%117.4120.81,592,715
30 Oct 2018117.4-1.40-1.18%114118.21,212,390
29 Oct 2018118.8+0.80+0.68%118.2120.82,177,005
26 Oct 2018118+0.40+0.34%116119.63,197,565
25 Oct 2018117.6-1.20-1.01%1171213,249,651
24 Oct 2018118.8-2.20-1.82%115.4120.61,292,086
23 Oct 2018121+1.00+0.83%114.41212,629,230
22 Oct 2018120+3.60+3.09%116.41205,019,258
19 Oct 2018116.4-1.40-1.19%115.61192,275,583
18 Oct 2018117.8+0.60+0.51%115.6121834,134
17 Oct 2018117.2+0.40+0.34%115.2118.4486,487
16 Oct 2018116.8+0.20+0.17%114.81181,809,884
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 Week121123.4113.8118.4940292k5M1M0-
1 Month121123.6113.8118.7109292k5M2M0-
3 Months121.6139.2113.8124.512574k14M1M-0.6-0.49%
6 Months118.2139.2110.4122.690844k14M833k2.82.37%
1 Year102.5139.293117.849038k14M682k18.518.05%
3 Years67139.264.25102.785032k19M647k5480.60%
5 Years102.3139.264.2595.062812k19M783k18.718.28%
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:20181116 00:48:47