Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Spirent Communications Historic Prices

 
     
Date Open High Low Close Volume
Dec 6, 2019 213.50 216.50 213.00 216.50 853,531
Dec 5, 2019 213.00 219.50 213.00 215.50 1,130,943
Dec 4, 2019 217.00 217.00 214.00 216.00 2,442,990
Dec 3, 2019 210.00 216.00 210.00 215.50 1,757,254
Dec 2, 2019 210.00 212.61 206.59 210.00 2,257,819
Nov 29, 2019 214.00 218.64 211.00 211.00 727,524
Nov 28, 2019 211.50 217.00 211.00 216.50 919,937
Nov 27, 2019 218.00 218.64 209.50 211.00 1,241,227
Nov 26, 2019 217.50 219.60 215.00 215.00 24,242,039
Nov 25, 2019 206.64 217.00 206.64 217.00 967,724
Nov 22, 2019 211.00 215.50 211.00 212.50 997,064
Nov 21, 2019 213.00 213.50 209.50 213.50 1,690,773
Nov 20, 2019 214.00 216.19 209.00 212.50 1,841,320
Nov 19, 2019 219.00 219.50 215.00 215.00 688,160
Nov 18, 2019 219.00 222.00 216.00 217.00 912,835
Nov 15, 2019 210.00 220.00 208.00 219.00 2,976,704
Nov 14, 2019 209.00 211.50 207.50 208.00 1,114,042
Nov 13, 2019 210.50 211.00 204.50 208.00 1,476,919
Nov 12, 2019 210.00 210.77 208.32 209.50 1,198,861
Nov 11, 2019 206.50 211.50 206.50 208.00 1,699,041
Nov 8, 2019 200.00 209.00 197.42 207.00 4,196,373
Nov 7, 2019 200.50 201.00 196.60 201.00 4,168,742
Nov 6, 2019 202.50 203.00 199.20 200.00 1,413,892
Nov 5, 2019 198.00 202.50 197.38 202.50 1,129,462
Nov 4, 2019 199.40 200.50 197.80 198.80 939,497
Nov 1, 2019 201.00 201.00 197.00 200.00 1,057,723
Oct 31, 2019 200.00 201.50 198.00 198.80 1,341,365
Oct 30, 2019 198.80 201.00 197.60 200.00 2,869,918
Oct 29, 2019 198.00 199.40 197.20 198.80 1,896,327
Oct 28, 2019 198.60 200.50 197.60 198.80 1,105,974
Oct 25, 2019 195.49 203.50 195.49 199.00 1,033,756
Oct 24, 2019 202.50 202.50 199.95 201.00 698,627
Oct 23, 2019 197.20 202.00 195.60 201.50 859,879
Oct 22, 2019 200.50 201.00 197.50 198.40 1,028,550
Oct 21, 2019 201.50 201.50 198.09 200.00 1,079,737
Oct 18, 2019 199.40 204.50 198.00 202.50 1,625,826
Oct 17, 2019 201.50 202.00 198.40 198.40 1,800,412
Oct 16, 2019 199.20 200.50 197.40 200.00 1,925,472
Oct 15, 2019 197.40 202.00 195.60 198.20 2,588,815
Oct 14, 2019 202.00 202.00 195.33 199.40 986,238
Oct 11, 2019 200.00 201.50 198.80 200.00 1,745,771
Oct 10, 2019 199.80 200.50 196.80 199.00 1,727,389
Oct 9, 2019 195.80 199.80 194.40 199.00 1,005,779
Oct 8, 2019 198.60 200.50 195.20 195.20 899,325
Oct 7, 2019 200.00 206.66 196.20 199.40 3,961,808
Oct 4, 2019 198.80 200.00 192.38 199.60 2,032,729
Oct 3, 2019 199.20 201.50 195.00 197.20 1,129,519
Oct 2, 2019 198.20 200.50 197.60 197.80 2,961,110
Oct 1, 2019 189.80 201.00 189.80 200.00 13,581,954
Sep 30, 2019 202.00 202.50 193.82 198.60 1,679,262
Showing 1 to 50 of 259