Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Spirent Communications Plc 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
  14.00 6.17% 241.00 239.50 241.00 259.00 237.00 237.50 1,886,336 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 379.7 67.6 9.6 23.1 1,474

Spirent Communications (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
06 Apr 2020227.0013.006.07%222.00235.002,251,244
03 Apr 2020214.00-2.00-0.93%210.50225.50954,337
02 Apr 2020216.004.001.89%206.50216.501,656,529
01 Apr 2020212.004.001.92%200.00216.002,954,212
31 Mar 2020208.008.004.0%199.80208.002,422,252
30 Mar 2020200.005.002.56%183.80204.001,722,418
27 Mar 2020195.00-9.00-4.41%190.20206.001,510,737
26 Mar 2020204.008.804.51%187.00204.003,425,045
25 Mar 2020195.20-11.30-5.47%193.00212.502,111,001
24 Mar 2020206.509.704.93%195.40229.503,098,725
23 Mar 2020196.806.803.58%180.40200.001,570,297
20 Mar 2020190.0023.0013.77%174.40207.005,241,586
19 Mar 2020167.0015.4010.16%147.40168.809,811,846
18 Mar 2020151.60-28.00-15.59%148.80183.202,821,851
17 Mar 2020179.60-2.40-1.32%170.40190.004,087,444
16 Mar 2020182.00-21.50-10.57%182.00195.202,502,223
13 Mar 2020203.50-2.00-0.97%196.60214.503,156,790
12 Mar 2020205.50-13.00-5.95%196.20208.002,029,862
11 Mar 2020218.508.003.8%215.00229.501,768,200
10 Mar 2020210.508.003.95%202.00221.001,364,487
09 Mar 2020202.50-12.50-5.81%199.60220.002,228,578
Download more Spirent Communications Plc Historical Data

Spirent Communications Plc (SPT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week200.00259.00199.80215.192,047,71541.0020.5%
1 Month206.00259.00147.40192.822,823,05435.0016.99%
3 Months231.00263.50147.40211.982,088,46010.004.33%
6 Months200.00263.50147.40212.461,972,95841.0020.5%
1 Year143.60263.50141.00187.852,339,01397.4067.83%
3 Years117.00263.5089.50160.141,410,668124.00105.98%
5 Years85.00263.5064.25139.891,160,955156.00183.53%
ADVFN Advertorial
Your Recent History
LSE
SPT
Spirent Co..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200407 20:18:32