262.50p+3.50 (+1.35 %)15 Jan 2021, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Spirent Communications PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 15, 2021259.00p264.00p258.50p262.50p606,648
Jan 14, 2021266.00p266.50p258.50p259.00p802,038
Jan 13, 2021262.50p295.72p258.50p260.50p936,977
Jan 12, 2021272.00p272.00p261.00p262.00p725,116
Jan 11, 2021262.00p270.00p262.00p265.00p2,919,278
Jan 8, 2021265.00p268.00p257.00p259.50p1,654,008
Jan 7, 2021269.50p269.50p259.50p263.50p1,287,848
Jan 6, 2021268.00p268.00p259.00p260.00p827,230
Jan 5, 2021265.00p270.00p259.00p261.00p935,928
Jan 4, 2021271.50p271.50p262.00p266.50p837,807
Dec 31, 2020262.50p266.50p261.50p264.00p163,874
Dec 30, 2020280.00p280.00p265.00p265.00p455,083
Dec 29, 2020270.00p276.87p267.50p272.00p800,166
Dec 24, 2020268.50p270.25p262.50p267.00p170,380
Dec 23, 2020260.00p266.00p260.00p262.50p383,430
Dec 22, 2020268.00p268.00p259.00p265.50p445,412
Dec 21, 2020260.50p266.00p253.50p258.50p1,008,440
Dec 18, 2020263.00p266.50p259.00p262.50p2,620,555
Dec 17, 2020257.00p266.50p257.00p263.00p1,124,414
Dec 16, 2020256.50p262.00p256.37p261.50p1,270,870
Dec 15, 2020270.00p270.00p255.00p258.00p955,249
Dec 14, 2020264.00p267.50p262.00p263.50p853,771
Dec 11, 2020263.00p266.00p259.50p262.00p995,639
Dec 10, 2020262.50p266.00p258.00p261.50p2,237,257
Dec 9, 2020255.50p262.00p255.50p258.50p614,536
Dec 8, 2020264.50p264.50p257.40p259.50p813,041
Dec 7, 2020271.50p271.50p256.50p257.00p1,005,510
Dec 4, 2020266.50p266.50p257.50p265.00p701,253
Dec 3, 2020265.00p265.00p253.62p259.00p856,912
Dec 2, 2020258.00p261.00p255.50p257.00p3,568,594
Dec 1, 2020262.50p264.00p255.50p258.00p997,815
Nov 30, 2020261.00p266.00p257.50p258.50p1,499,586
Nov 27, 2020248.00p263.50p248.00p263.50p1,721,121
Nov 26, 2020251.50p259.00p251.50p255.50p805,212
Nov 25, 2020249.00p255.00p243.50p251.50p1,902,886
Nov 24, 2020264.00p264.00p244.86p247.50p1,678,138
Nov 23, 2020265.50p271.18p260.50p261.00p1,223,549
Nov 20, 2020256.00p266.00p251.50p263.00p1,093,999
Nov 19, 2020255.50p260.00p254.50p256.00p1,209,673
Nov 18, 2020251.00p267.50p251.00p257.50p1,897,426
Nov 17, 2020269.00p269.00p255.68p260.50p4,574,781
Nov 16, 2020267.00p269.50p259.50p260.00p1,474,483
Nov 13, 2020252.50p267.00p243.00p265.00p3,242,063
Nov 12, 2020280.00p281.00p252.00p252.00p5,929,120
Nov 11, 2020285.00p288.00p277.00p284.00p1,854,874
Nov 10, 2020288.50p288.50p271.90p276.50p883,806
Nov 9, 2020293.50p295.50p278.50p278.50p1,596,816
Nov 6, 2020300.00p300.00p286.50p289.50p547,328
Nov 5, 2020294.50p307.50p288.00p295.00p1,158,512
Nov 4, 2020290.00p291.50p283.50p285.50p713,868
Showing 1 to 50 of 253