198.00p+19.00 (+10.61%)28 Mar 2024, 09:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Spirent Communications PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024179.00p179.00p176.00p179.00p2,180,927
Mar 26, 2024176.90p178.20p176.10p176.60p3,631,845
Mar 25, 2024178.00p178.00p176.50p176.50p1,303,672
Mar 22, 2024176.90p177.24p176.00p177.10p991,126
Mar 21, 2024184.70p184.70p176.20p176.30p2,468,636
Mar 20, 2024177.40p177.40p176.00p176.50p11,373,800
Mar 19, 2024178.10p183.10p175.20p176.40p10,817,049
Mar 18, 2024177.00p177.39p175.30p175.90p3,204,898
Mar 15, 2024179.90p179.90p176.00p177.00p15,942,198
Mar 14, 2024179.90p179.90p177.50p178.00p2,961,299
Mar 13, 2024178.90p180.90p177.88p178.30p4,710,024
Mar 12, 2024178.90p178.90p177.30p178.80p3,859,204
Mar 11, 2024177.60p178.20p175.50p177.50p2,756,226
Mar 8, 2024175.10p180.27p175.00p177.60p6,418,478
Mar 7, 2024175.30p177.40p175.00p175.00p18,808,083
Mar 6, 2024175.90p179.90p175.00p175.00p20,720,127
Mar 5, 2024174.00p177.50p170.00p177.00p88,603,587
Mar 4, 2024103.00p111.20p103.00p108.40p1,166,374
Mar 1, 2024104.00p109.00p102.10p109.00p1,096,383
Feb 29, 2024102.30p109.51p102.30p104.50p2,897,065
Feb 28, 2024105.00p108.30p102.90p105.10p595,540
Feb 27, 2024109.20p109.70p107.50p108.30p1,387,446
Feb 26, 2024107.50p115.90p107.50p109.00p523,777
Feb 23, 2024118.30p118.30p110.70p111.70p585,864
Feb 22, 2024111.50p116.54p109.30p113.20p535,922
Feb 21, 2024117.20p117.20p110.60p111.90p568,919
Feb 20, 2024117.80p117.80p110.80p112.50p562,166
Feb 19, 2024113.20p118.00p111.80p114.60p593,935
Feb 16, 2024110.80p120.20p110.80p115.00p771,376
Feb 15, 2024118.30p118.30p112.83p114.40p563,645
Feb 14, 2024115.00p118.40p113.40p113.80p1,188,730
Feb 13, 2024115.00p124.30p115.00p117.90p682,526
Feb 12, 2024125.00p125.00p118.30p119.50p928,379
Feb 9, 2024115.00p120.80p115.00p118.90p2,308,213
Feb 8, 2024116.70p119.10p114.30p118.90p1,249,367
Feb 7, 2024121.50p121.50p115.60p115.60p803,616
Feb 6, 2024113.00p118.00p112.30p118.00p2,815,658
Feb 5, 2024116.70p118.30p112.90p113.10p938,593
Feb 2, 2024123.50p123.50p117.50p117.50p801,899
Feb 1, 2024124.20p124.20p116.42p118.00p837,033
Jan 31, 2024123.00p123.00p118.00p118.30p3,123,539
Jan 30, 2024123.50p125.72p122.50p122.50p671,036
Jan 29, 2024130.40p130.40p120.90p124.40p593,083
Jan 26, 2024128.50p128.50p122.20p124.00p716,592
Jan 25, 2024128.50p128.50p121.10p124.90p715,643
Jan 24, 2024126.20p126.20p121.50p123.60p698,778
Jan 23, 2024127.00p127.00p121.10p122.20p1,775,370
Jan 22, 2024126.80p126.80p121.80p123.80p601,719
Jan 19, 2024129.50p129.50p120.20p120.20p574,197
Jan 18, 2024123.80p127.20p121.20p123.20p2,144,490
Showing 1 to 50 of 253