250.60p+0.00 (+0.00%)06 May 2021, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Spirent Communications PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 5, 2021245.80p253.00p245.80p250.60p1,381,285
May 4, 2021255.40p255.60p249.00p249.00p1,337,771
Apr 30, 2021253.00p256.20p251.80p254.40p2,122,999
Apr 29, 2021265.00p265.00p252.00p254.00p1,790,088
Apr 28, 2021257.00p259.60p249.00p257.20p1,656,792
Apr 27, 2021250.00p256.63p250.00p252.00p1,790,509
Apr 26, 2021256.00p261.80p255.60p256.20p804,337
Apr 23, 2021250.00p258.34p248.60p256.80p1,959,019
Apr 22, 2021243.80p250.60p241.50p250.60p1,809,558
Apr 21, 2021231.00p242.68p231.00p241.00p782,308
Apr 20, 2021244.40p244.40p237.40p239.20p834,976
Apr 19, 2021242.80p246.60p241.40p244.40p681,806
Apr 16, 2021245.00p246.00p243.14p243.40p1,073,025
Apr 15, 2021248.00p248.00p242.40p244.40p1,285,670
Apr 14, 2021242.60p246.78p241.80p243.20p764,858
Apr 13, 2021245.00p251.84p240.00p244.00p1,783,499
Apr 12, 2021250.00p250.60p244.80p246.00p1,241,449
Apr 9, 2021255.00p255.00p248.30p250.00p4,190,149
Apr 8, 2021243.20p251.15p241.20p250.00p2,751,838
Apr 7, 2021243.00p244.60p238.80p242.00p9,403,868
Apr 6, 2021241.00p244.20p239.60p241.60p1,179,929
Apr 1, 2021238.40p242.20p236.80p238.40p999,166
Mar 31, 2021238.00p244.50p236.50p238.50p1,283,738
Mar 30, 2021243.00p248.18p238.50p238.50p2,612,804
Mar 29, 2021239.50p243.50p235.61p241.00p758,947
Mar 26, 2021239.50p241.50p235.50p238.00p6,943,111
Mar 25, 2021246.00p246.00p234.50p236.50p2,348,309
Mar 24, 2021242.00p245.39p234.50p237.50p1,051,862
Mar 23, 2021235.00p240.99p233.76p234.50p1,038,550
Mar 22, 2021233.00p240.00p232.00p240.00p7,136,430
Mar 19, 2021240.00p240.50p234.50p238.00p3,295,564
Mar 18, 2021236.00p240.00p230.00p239.50p1,615,932
Mar 17, 2021248.00p254.00p239.00p241.00p1,841,410
Mar 16, 2021259.50p259.50p249.00p252.00p2,422,831
Mar 15, 2021251.00p252.00p246.00p250.50p1,284,454
Mar 12, 2021266.00p272.00p245.50p248.00p1,514,131
Mar 11, 2021248.50p257.95p246.70p254.00p15,431,980
Mar 10, 2021227.00p240.00p227.00p237.50p1,528,176
Mar 9, 2021242.00p242.00p225.50p238.00p2,743,758
Mar 8, 2021238.50p241.50p227.50p236.00p1,419,146
Mar 5, 2021233.00p249.21p231.50p243.50p1,998,454
Mar 4, 2021245.50p245.50p227.00p228.50p4,945,930
Mar 3, 2021236.00p242.50p233.50p235.50p778,279
Mar 2, 2021231.50p239.00p228.50p233.50p505,702
Mar 1, 2021245.00p245.00p234.50p236.00p628,781
Feb 26, 2021235.00p242.50p233.87p235.50p1,411,114
Feb 25, 2021249.00p249.00p236.00p238.00p842,392
Feb 24, 2021233.00p239.16p229.50p238.00p797,678
Feb 23, 2021246.00p246.00p229.00p230.00p1,539,478
Feb 22, 2021238.50p240.00p233.50p235.00p1,050,277
Showing 1 to 50 of 252