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
Oct 23, 2020 286.50 299.00 286.50 293.50 386,845
Oct 22, 2020 285.50 298.00 285.50 295.50 576,045
Oct 21, 2020 284.50 301.00 284.50 294.00 948,859
Oct 20, 2020 306.00 306.00 293.00 295.50 558,660
Oct 19, 2020 301.00 301.00 292.00 295.00 339,122
Oct 16, 2020 287.00 301.44 287.00 297.00 636,605
Oct 15, 2020 293.50 293.50 285.50 292.00 688,812
Oct 14, 2020 292.00 302.00 289.50 296.00 475,675
Oct 13, 2020 302.00 302.00 295.00 295.50 523,283
Oct 12, 2020 305.00 309.00 299.904 301.00 1,021,765
Oct 9, 2020 295.29 303.50 288.50 303.00 757,638
Oct 8, 2020 295.50 299.50 290.00 291.50 449,988
Oct 7, 2020 290.50 294.00 285.50 294.00 1,951,850
Oct 6, 2020 280.00 293.50 280.00 289.00 1,205,737
Oct 5, 2020 287.50 292.00 284.00 291.00 439,551
Oct 2, 2020 271.50 285.50 271.50 285.00 818,739
Oct 1, 2020 294.00 294.50 279.50 280.50 704,436
Sep 30, 2020 283.50 290.072 281.615 286.00 937,702
Sep 29, 2020 279.00 285.00 277.915 283.00 663,674
Sep 28, 2020 277.50 281.50 274.50 281.00 630,744
Sep 25, 2020 278.00 278.00 267.27 273.00 706,300
Sep 24, 2020 270.00 271.127 263.00 269.00 662,700
Sep 23, 2020 275.00 277.50 269.00 273.00 623,648
Sep 22, 2020 275.00 277.85 265.00 272.50 875,885
Sep 21, 2020 285.50 288.50 274.00 275.00 556,979
Sep 18, 2020 291.50 291.50 284.50 288.00 1,959,593
Sep 17, 2020 287.00 288.50 280.00 285.50 530,358
Sep 16, 2020 278.00 294.00 278.00 286.50 897,526
Sep 15, 2020 270.50 288.50 270.50 286.50 777,237
Sep 14, 2020 274.50 283.361 274.50 280.00 512,845
Sep 11, 2020 264.50 279.50 264.50 277.00 760,914
Sep 10, 2020 267.50 278.50 267.50 270.50 617,966
Sep 9, 2020 269.00 280.00 269.00 277.50 809,161
Sep 8, 2020 261.50 274.50 260.50 274.00 1,444,363
Sep 7, 2020 271.00 279.00 268.00 268.50 1,100,854
Sep 4, 2020 294.39 296.397 275.50 277.50 766,301
Sep 3, 2020 285.00 292.50 285.00 286.00 2,298,252
Sep 2, 2020 283.00 293.00 281.00 292.00 1,440,092
Sep 1, 2020 282.00 297.50 279.50 283.00 1,105,811
Aug 31, 2020 293.50 0.00 0.00 291.50 0
Aug 28, 2020 293.50 311.085 289.00 291.50 1,416,919
Aug 27, 2020 285.50 300.00 285.50 295.00 1,555,780
Aug 26, 2020 285.50 290.50 285.00 288.50 2,895,598
Aug 25, 2020 295.00 295.00 285.50 289.00 713,786
Aug 24, 2020 290.00 299.00 285.00 286.00 749,170
Aug 21, 2020 290.00 290.00 282.912 288.50 527,461
Aug 20, 2020 284.50 288.832 282.50 284.50 1,107,672
Aug 19, 2020 289.50 292.811 285.50 285.50 1,052,398
Aug 18, 2020 289.00 295.722 287.00 292.50 742,819
Aug 17, 2020 299.50 302.50 283.50 293.00 1,167,394
Showing 1 to 50 of 261