200.00p+21.00 (+11.73%)28 Mar 2024, 18:10
Spirent Communications PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 198.00p | 203.80p | 196.60p | 200.00p | 50,998,110 |
Mar 27, 2024 | 179.00p | 179.00p | 176.00p | 179.00p | 2,180,927 |
Mar 26, 2024 | 176.90p | 178.20p | 176.10p | 176.60p | 3,631,845 |
Mar 25, 2024 | 178.00p | 178.00p | 176.50p | 176.50p | 1,303,672 |
Mar 22, 2024 | 176.90p | 177.24p | 176.00p | 177.10p | 991,126 |
Mar 21, 2024 | 184.70p | 184.70p | 176.20p | 176.30p | 2,468,636 |
Mar 20, 2024 | 177.40p | 177.40p | 176.00p | 176.50p | 11,373,800 |
Mar 19, 2024 | 178.10p | 183.10p | 175.20p | 176.40p | 10,817,049 |
Mar 18, 2024 | 177.00p | 177.39p | 175.30p | 175.90p | 3,204,898 |
Mar 15, 2024 | 179.90p | 179.90p | 176.00p | 177.00p | 15,942,198 |
Mar 14, 2024 | 179.90p | 179.90p | 177.50p | 178.00p | 2,961,299 |
Mar 13, 2024 | 178.90p | 180.90p | 177.88p | 178.30p | 4,710,024 |
Mar 12, 2024 | 178.90p | 178.90p | 177.30p | 178.80p | 3,859,204 |
Mar 11, 2024 | 177.60p | 178.20p | 175.50p | 177.50p | 2,756,226 |
Mar 8, 2024 | 175.10p | 180.27p | 175.00p | 177.60p | 6,418,478 |
Mar 7, 2024 | 175.30p | 177.40p | 175.00p | 175.00p | 18,808,083 |
Mar 6, 2024 | 175.90p | 179.90p | 175.00p | 175.00p | 20,720,127 |
Mar 5, 2024 | 174.00p | 177.50p | 170.00p | 177.00p | 88,603,587 |
Mar 4, 2024 | 103.00p | 111.20p | 103.00p | 108.40p | 1,166,374 |
Mar 1, 2024 | 104.00p | 109.00p | 102.10p | 109.00p | 1,096,383 |
Feb 29, 2024 | 102.30p | 109.51p | 102.30p | 104.50p | 2,897,065 |
Feb 28, 2024 | 105.00p | 108.30p | 102.90p | 105.10p | 595,540 |
Feb 27, 2024 | 109.20p | 109.70p | 107.50p | 108.30p | 1,387,446 |
Feb 26, 2024 | 107.50p | 115.90p | 107.50p | 109.00p | 523,777 |
Feb 23, 2024 | 118.30p | 118.30p | 110.70p | 111.70p | 585,864 |
Feb 22, 2024 | 111.50p | 116.54p | 109.30p | 113.20p | 535,922 |
Feb 21, 2024 | 117.20p | 117.20p | 110.60p | 111.90p | 568,919 |
Feb 20, 2024 | 117.80p | 117.80p | 110.80p | 112.50p | 562,166 |
Feb 19, 2024 | 113.20p | 118.00p | 111.80p | 114.60p | 593,935 |
Feb 16, 2024 | 110.80p | 120.20p | 110.80p | 115.00p | 771,376 |
Feb 15, 2024 | 118.30p | 118.30p | 112.83p | 114.40p | 563,645 |
Feb 14, 2024 | 115.00p | 118.40p | 113.40p | 113.80p | 1,188,730 |
Feb 13, 2024 | 115.00p | 124.30p | 115.00p | 117.90p | 682,526 |
Feb 12, 2024 | 125.00p | 125.00p | 118.30p | 119.50p | 928,379 |
Feb 9, 2024 | 115.00p | 120.80p | 115.00p | 118.90p | 2,308,213 |
Feb 8, 2024 | 116.70p | 119.10p | 114.30p | 118.90p | 1,249,367 |
Feb 7, 2024 | 121.50p | 121.50p | 115.60p | 115.60p | 803,616 |
Feb 6, 2024 | 113.00p | 118.00p | 112.30p | 118.00p | 2,815,658 |
Feb 5, 2024 | 116.70p | 118.30p | 112.90p | 113.10p | 938,593 |
Feb 2, 2024 | 123.50p | 123.50p | 117.50p | 117.50p | 801,899 |
Feb 1, 2024 | 124.20p | 124.20p | 116.42p | 118.00p | 837,033 |
Jan 31, 2024 | 123.00p | 123.00p | 118.00p | 118.30p | 3,123,539 |
Jan 30, 2024 | 123.50p | 125.72p | 122.50p | 122.50p | 671,036 |
Jan 29, 2024 | 130.40p | 130.40p | 120.90p | 124.40p | 593,083 |
Jan 26, 2024 | 128.50p | 128.50p | 122.20p | 124.00p | 716,592 |
Jan 25, 2024 | 128.50p | 128.50p | 121.10p | 124.90p | 715,643 |
Jan 24, 2024 | 126.20p | 126.20p | 121.50p | 123.60p | 698,778 |
Jan 23, 2024 | 127.00p | 127.00p | 121.10p | 122.20p | 1,775,370 |
Jan 22, 2024 | 126.80p | 126.80p | 121.80p | 123.80p | 601,719 |
Jan 19, 2024 | 129.50p | 129.50p | 120.20p | 120.20p | 574,197 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.