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
Aug 20, 2019 182.80 182.80 174.20 175.40 1,760,559
Aug 19, 2019 175.40 177.40 173.20 175.40 3,225,573
Aug 16, 2019 172.20 175.60 172.20 174.40 1,570,331
Aug 15, 2019 182.20 182.20 171.20 175.60 1,301,003
Aug 14, 2019 179.60 179.60 167.20 173.60 2,049,336
Aug 13, 2019 173.40 176.29 167.20 171.00 386,280
Aug 12, 2019 174.00 0.00 170.20 171.00 626,562
Aug 9, 2019 174.00 174.17 171.15 171.40 590,592
Aug 8, 2019 171.00 173.20 170.32 173.00 15,012,139
Aug 7, 2019 170.20 172.40 166.23 170.00 3,444,363
Aug 6, 2019 166.40 172.08 163.60 164.80 1,841,601
Aug 5, 2019 167.00 0.00 157.03 159.20 826,546
Aug 2, 2019 167.00 167.00 160.20 162.40 1,487,292
Aug 1, 2019 158.20 165.60 158.20 163.60 1,128,933
Jul 31, 2019 157.80 160.80 156.20 158.00 922,188
Jul 30, 2019 156.00 163.80 156.00 161.20 419,951
Jul 29, 2019 167.60 168.60 163.00 163.00 522,758
Jul 26, 2019 165.20 169.40 165.20 167.40 2,597,444
Jul 25, 2019 168.80 169.00 163.80 166.40 611,390
Jul 24, 2019 165.20 165.40 162.17 164.00 444,249
Jul 23, 2019 164.60 164.80 162.29 163.40 552,573
Jul 22, 2019 161.80 164.20 161.20 161.80 1,473,352
Jul 19, 2019 165.00 165.00 161.73 162.20 1,215,589
Jul 18, 2019 169.00 169.00 160.80 162.40 850,101
Jul 17, 2019 161.00 164.80 160.60 162.00 1,995,766
Jul 16, 2019 163.88 168.40 162.20 164.40 309,398
Jul 15, 2019 164.40 166.00 163.80 164.20 593,297
Jul 12, 2019 0.00 164.20 0.00 164.20 211,752
Jul 11, 2019 166.60 166.60 163.00 163.20 2,107,956
Jul 10, 2019 169.00 169.00 162.20 165.00 1,299,575
Jul 9, 2019 162.00 163.60 159.80 162.20 400,975
Jul 8, 2019 158.40 162.40 157.70 161.80 258,316
Jul 5, 2019 158.80 162.40 158.40 159.80 1,286,419
Jul 4, 2019 160.00 161.40 158.80 160.00 996,148
Jul 3, 2019 156.80 164.00 156.80 161.00 883,215
Jul 2, 2019 160.40 165.00 159.80 162.00 484,249
Jul 1, 2019 153.00 162.40 151.75 160.00 7,650,295
Jun 28, 2019 161.40 161.40 150.80 152.80 3,141,247
Jun 27, 2019 155.59 157.40 155.20 156.00 396,971
Jun 26, 2019 150.72 155.60 150.72 154.20 3,376,771
Jun 25, 2019 149.80 152.80 148.40 152.80 632,178
Jun 24, 2019 159.60 159.60 150.60 151.40 1,062,283
Jun 21, 2019 149.13 153.02 147.20 151.00 2,457,042
Jun 20, 2019 156.92 158.80 146.60 147.40 543,243
Jun 19, 2019 155.80 156.20 150.40 150.40 430,134
Jun 18, 2019 151.20 155.40 148.20 154.00 654,723
Jun 17, 2019 154.20 154.20 150.60 151.00 768,661
Jun 14, 2019 157.20 157.80 150.60 151.20 458,511
Jun 13, 2019 156.20 156.40 154.00 155.40 607,980
Jun 12, 2019 155.60 158.60 153.20 153.20 420,176
Showing 1 to 50 of 262