- Share Prices
Spirent Communications PLC (SPT)
262.50p+3.50 (+1.35 %)15 Jan 2021, 17:08
Spirent Communications PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 15, 2021 | 259.00p | 264.00p | 258.50p | 262.50p | 606,648 |
Jan 14, 2021 | 266.00p | 266.50p | 258.50p | 259.00p | 802,038 |
Jan 13, 2021 | 262.50p | 295.72p | 258.50p | 260.50p | 936,977 |
Jan 12, 2021 | 272.00p | 272.00p | 261.00p | 262.00p | 725,116 |
Jan 11, 2021 | 262.00p | 270.00p | 262.00p | 265.00p | 2,919,278 |
Jan 8, 2021 | 265.00p | 268.00p | 257.00p | 259.50p | 1,654,008 |
Jan 7, 2021 | 269.50p | 269.50p | 259.50p | 263.50p | 1,287,848 |
Jan 6, 2021 | 268.00p | 268.00p | 259.00p | 260.00p | 827,230 |
Jan 5, 2021 | 265.00p | 270.00p | 259.00p | 261.00p | 935,928 |
Jan 4, 2021 | 271.50p | 271.50p | 262.00p | 266.50p | 837,807 |
Dec 31, 2020 | 262.50p | 266.50p | 261.50p | 264.00p | 163,874 |
Dec 30, 2020 | 280.00p | 280.00p | 265.00p | 265.00p | 455,083 |
Dec 29, 2020 | 270.00p | 276.87p | 267.50p | 272.00p | 800,166 |
Dec 24, 2020 | 268.50p | 270.25p | 262.50p | 267.00p | 170,380 |
Dec 23, 2020 | 260.00p | 266.00p | 260.00p | 262.50p | 383,430 |
Dec 22, 2020 | 268.00p | 268.00p | 259.00p | 265.50p | 445,412 |
Dec 21, 2020 | 260.50p | 266.00p | 253.50p | 258.50p | 1,008,440 |
Dec 18, 2020 | 263.00p | 266.50p | 259.00p | 262.50p | 2,620,555 |
Dec 17, 2020 | 257.00p | 266.50p | 257.00p | 263.00p | 1,124,414 |
Dec 16, 2020 | 256.50p | 262.00p | 256.37p | 261.50p | 1,270,870 |
Dec 15, 2020 | 270.00p | 270.00p | 255.00p | 258.00p | 955,249 |
Dec 14, 2020 | 264.00p | 267.50p | 262.00p | 263.50p | 853,771 |
Dec 11, 2020 | 263.00p | 266.00p | 259.50p | 262.00p | 995,639 |
Dec 10, 2020 | 262.50p | 266.00p | 258.00p | 261.50p | 2,237,257 |
Dec 9, 2020 | 255.50p | 262.00p | 255.50p | 258.50p | 614,536 |
Dec 8, 2020 | 264.50p | 264.50p | 257.40p | 259.50p | 813,041 |
Dec 7, 2020 | 271.50p | 271.50p | 256.50p | 257.00p | 1,005,510 |
Dec 4, 2020 | 266.50p | 266.50p | 257.50p | 265.00p | 701,253 |
Dec 3, 2020 | 265.00p | 265.00p | 253.62p | 259.00p | 856,912 |
Dec 2, 2020 | 258.00p | 261.00p | 255.50p | 257.00p | 3,568,594 |
Dec 1, 2020 | 262.50p | 264.00p | 255.50p | 258.00p | 997,815 |
Nov 30, 2020 | 261.00p | 266.00p | 257.50p | 258.50p | 1,499,586 |
Nov 27, 2020 | 248.00p | 263.50p | 248.00p | 263.50p | 1,721,121 |
Nov 26, 2020 | 251.50p | 259.00p | 251.50p | 255.50p | 805,212 |
Nov 25, 2020 | 249.00p | 255.00p | 243.50p | 251.50p | 1,902,886 |
Nov 24, 2020 | 264.00p | 264.00p | 244.86p | 247.50p | 1,678,138 |
Nov 23, 2020 | 265.50p | 271.18p | 260.50p | 261.00p | 1,223,549 |
Nov 20, 2020 | 256.00p | 266.00p | 251.50p | 263.00p | 1,093,999 |
Nov 19, 2020 | 255.50p | 260.00p | 254.50p | 256.00p | 1,209,673 |
Nov 18, 2020 | 251.00p | 267.50p | 251.00p | 257.50p | 1,897,426 |
Nov 17, 2020 | 269.00p | 269.00p | 255.68p | 260.50p | 4,574,781 |
Nov 16, 2020 | 267.00p | 269.50p | 259.50p | 260.00p | 1,474,483 |
Nov 13, 2020 | 252.50p | 267.00p | 243.00p | 265.00p | 3,242,063 |
Nov 12, 2020 | 280.00p | 281.00p | 252.00p | 252.00p | 5,929,120 |
Nov 11, 2020 | 285.00p | 288.00p | 277.00p | 284.00p | 1,854,874 |
Nov 10, 2020 | 288.50p | 288.50p | 271.90p | 276.50p | 883,806 |
Nov 9, 2020 | 293.50p | 295.50p | 278.50p | 278.50p | 1,596,816 |
Nov 6, 2020 | 300.00p | 300.00p | 286.50p | 289.50p | 547,328 |
Nov 5, 2020 | 294.50p | 307.50p | 288.00p | 295.00p | 1,158,512 |
Nov 4, 2020 | 290.00p | 291.50p | 283.50p | 285.50p | 713,868 |