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% 102.75p 102.25p 102.50p - - - 0 06:30:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 370.8 -37.3 -5.6 - 628.56

Spirent (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017102.75+0.25+0.24%102103.51,092,445
14 Dec 2017102.5-0.50-0.49%102.5103.75123,135
13 Dec 2017103-1.00-0.96%102.25104.75155,930
12 Dec 2017104+0.75+0.73%1021043,744,689
11 Dec 2017103.25+0.25+0.24%101.74999104.25348,073
08 Dec 2017103-1.25-1.20%102.5105311,967
07 Dec 2017104.25+1.25+1.21%101.251051,107,850
06 Dec 2017103-0.50-0.48%101.25103.588,531
05 Dec 2017103.5-2.25-2.13%103.25105.999992,944,414
04 Dec 2017105.74999+2.25+2.17%103106.5127,928
01 Dec 2017103.5-2.25-2.13%103105.49999649,148
30 Nov 2017105.74999+1.25+1.20%103105.74999517,583
29 Nov 2017104.5+3.25+3.21%98.250007107.5463,459
28 Nov 2017101.25-0.75-0.74%101103.588,639
27 Nov 2017102-1.25-1.21%101.25104210,125
24 Nov 2017103.25+0.75+0.73%10110471,138
23 Nov 2017102.5+1.00+0.99%101.4999910338,275
22 Nov 2017101.49999+0.50+0.50%101.49999103.751,954,178
21 Nov 2017101-2.00-1.94%100.51041,473,335
20 Nov 2017103+0.25+0.24%102.510487,778
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 Week101.75104.75101.75103.6400123k4M1M10.98%
1 Month102.5107.598.25103.186238k4M780k0.250.24%
3 Months95.75107.589.598.181838k6M682k77.31%
6 Months119.512989.5102.084838k6M641k-16.75-14.02%
1 Year86.5130.2586.5106.616338k19M761k16.2518.79%
3 Years71.5130.2564.2590.733232k19M763k31.2543.71%
5 Years151.8170.564.25104.439612k19M963k-49.05-32.31%
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:20171218 07:06:59