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
  +0.25p +0.26% 97.25p 97.50p 98.00p 97.75p 96.25p 96.25p 1,338,967 09:59:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 594.92

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 201797-1.25-1.27%96.7599229,042
18 Aug 201798.250007-1.75-1.75%98.250007101.25200,157
17 Aug 2017100-1.25-1.23%100104.5111,479
16 Aug 2017101.25-1.25-1.22%1011041,614,118
15 Aug 2017102.5-0.25-0.24%102.25105.99999479,254
14 Aug 2017102.75-0.25-0.24%101.74999104.75315,243
11 Aug 2017103+1.00+0.98%99.251032,640,375
10 Aug 2017102-0.50-0.49%100.25105.74999182,935
09 Aug 2017102.5-4.50-4.21%101106.75608,385
08 Aug 2017107+1.00+0.94%105109.25214,813
07 Aug 2017105.99999-5.00-4.50%105110.54,442,304
04 Aug 2017111-5.75-4.93%110.25116.251,946,852
03 Aug 2017116.75-5.00-4.11%113.49999120.51,139,662
02 Aug 2017121.74999+2.50+2.10%118.75123202,009
01 Aug 2017119.25+1.00+0.85%118119.51,582,347
31 Jul 2017118.25-1.00-0.84%118.25119.75260,345
28 Jul 2017119.25-2.00-1.65%119120.25267,949
27 Jul 2017121.25+3.00+2.54%117121.25188,956
26 Jul 2017118.25-3.00-2.47%117.25124.75204,217
25 Jul 2017121.25-2.00-1.62%120.25123.75440,658
24 Jul 2017123.25-1.75-1.40%121.99999124.5482,738
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 Week10610696.25100.8270111k2M527k-8.75-8.25%
1 Month120.25124.7596.25108.3020111k4M864k-23-19.13%
3 Months121.512996.25113.449982k4M510k-24.25-19.96%
6 Months103130.2596.25112.301382k19M914k-5.75-5.58%
1 Year85.75130.2575.75102.340839k19M735k11.513.41%
3 Years105130.2564.2587.736712k19M811k-7.75-7.38%
5 Years155171.164.25109.271112k19M1M-57.75-37.26%
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:20170822 09:27:51