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
  4.00 1.63% 250.00 250.00 251.00 253.50 234.50 234.50 1,082,613 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 374.0 48.0 7.2 35.6 1,533

Spirent Communications (SPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
18 Feb 2020250.004.001.63%234.50253.501,037,602
17 Feb 2020246.000.000.0%241.50255.501,138,684
14 Feb 2020246.00-0.50-0.2%244.00250.50669,224
13 Feb 2020246.501.000.41%239.50256.50810,662
12 Feb 2020245.5015.506.74%222.50246.501,389,689
11 Feb 2020230.008.503.84%224.00230.003,126,461
10 Feb 2020221.502.000.91%218.50228.001,405,279
07 Feb 2020219.50-0.50-0.23%214.50225.001,747,688
06 Feb 2020220.00-3.00-1.35%218.00223.50886,959
05 Feb 2020223.003.001.36%221.00225.505,156,655
04 Feb 2020220.004.001.85%218.50221.003,959,587
03 Feb 2020216.00-5.50-2.48%215.50222.505,437,822
31 Jan 2020221.50-4.00-1.77%218.50232.501,120,445
30 Jan 2020225.50-2.00-0.88%224.50238.00927,156
29 Jan 2020227.50-1.00-0.44%227.00231.50568,752
28 Jan 2020228.503.001.33%226.50230.001,324,583
27 Jan 2020225.50-16.00-6.63%225.50235.501,118,691
24 Jan 2020241.509.504.09%232.00241.501,365,722
23 Jan 2020232.001.500.65%225.00233.502,039,606
22 Jan 2020230.50-2.50-1.07%228.50243.001,514,599
21 Jan 2020233.001.000.43%229.00242.50830,785
20 Jan 2020232.005.002.2%227.00232.001,668,950
Download more Spirent Communications Plc Historical Data

Spirent Communications Plc (SPT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week224.00256.50222.50238.951,426,94426.0011.61%
1 Month242.50256.50214.50226.541,826,9527.503.09%
3 Months217.50256.50200.50223.622,021,31432.5014.94%
6 Months175.40256.50173.20208.152,171,88374.6042.53%
1 Year149.00256.50138.20180.152,373,874101.0067.79%
3 Years103.75256.5089.50154.351,373,414146.25140.96%
5 Years85.00256.5064.25135.251,126,694165.00194.12%
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:20200219 00:41:44