1. Share Prices

  2. Spirent Communications (SPT)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Spirent Communications Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 26, 2020 246.50 246.50 226.00 230.50 1,321,054
Feb 25, 2020 236.00 244.675 232.00 235.50 1,320,289
Feb 24, 2020 245.00 247.00 239.39 241.00 856,806
Feb 21, 2020 248.50 255.50 248.299 249.50 503,658
Feb 20, 2020 256.00 263.50 251.00 251.50 1,451,709
Feb 19, 2020 258.00 260.00 251.47 256.00 1,066,698
Feb 18, 2020 234.50 253.646 234.50 250.00 1,082,379
Feb 17, 2020 255.50 255.50 241.22 246.00 1,144,999
Feb 14, 2020 246.50 250.50 244.00 246.00 798,806
Feb 13, 2020 256.50 256.50 239.50 246.50 810,662
Feb 12, 2020 228.00 246.50 222.50 245.50 1,396,189
Feb 11, 2020 224.00 230.00 223.615 230.00 3,452,400
Feb 10, 2020 228.00 228.00 218.50 221.50 1,450,967
Feb 7, 2020 221.00 225.50 214.50 219.50 2,003,457
Feb 6, 2020 218.00 223.61 218.00 220.00 890,359
Feb 5, 2020 221.00 225.50 221.00 223.00 5,156,655
Feb 4, 2020 220.00 221.00 218.307 220.00 4,067,003
Feb 3, 2020 221.00 222.606 215.22 216.00 5,545,340
Jan 31, 2020 232.50 232.50 218.50 221.50 1,120,445
Jan 30, 2020 238.00 238.00 224.10 225.50 966,514
Jan 29, 2020 231.50 231.50 227.00 227.50 568,752
Jan 28, 2020 230.70 231.208 226.50 228.50 1,400,139
Jan 27, 2020 230.00 236.277 225.50 225.50 1,215,326
Jan 24, 2020 241.00 241.50 232.00 241.50 1,392,537
Jan 23, 2020 225.00 233.50 225.00 232.00 2,071,940
Jan 22, 2020 243.00 243.00 228.50 230.50 1,514,599
Jan 21, 2020 242.50 242.50 229.00 233.00 833,840
Jan 20, 2020 231.00 232.00 227.00 232.00 1,670,112
Jan 17, 2020 228.00 230.195 226.116 227.00 1,580,840
Jan 16, 2020 244.00 244.00 226.00 226.00 1,520,292
Jan 15, 2020 234.00 248.50 231.50 248.00 1,855,379
Jan 14, 2020 231.00 233.696 224.00 233.50 2,803,409
Jan 13, 2020 220.00 240.00 220.00 233.50 6,985,431
Jan 10, 2020 200.50 210.50 200.50 204.50 1,788,928
Jan 9, 2020 205.00 214.50 205.00 207.00 1,328,547
Jan 8, 2020 220.00 220.00 208.00 212.00 2,340,224
Jan 7, 2020 226.00 230.50 221.00 226.50 1,599,980
Jan 6, 2020 242.00 244.50 228.50 229.50 1,380,691
Jan 3, 2020 242.00 251.50 242.00 246.00 904,274
Jan 2, 2020 253.50 253.50 244.00 247.00 1,044,148
Jan 1, 2020 242.00 252.00 240.24 251.50 425,193
Dec 31, 2019 242.00 252.00 240.24 251.50 425,193
Dec 30, 2019 251.00 253.316 239.94 243.00 946,017
Dec 27, 2019 227.78 249.00 227.78 249.00 678,704
Dec 26, 2019 238.795 239.50 237.00 239.50 145,138
Dec 25, 2019 238.795 239.50 237.00 239.50 145,138
Dec 24, 2019 238.795 239.50 237.00 239.50 145,138
Dec 23, 2019 235.50 238.50 235.00 237.50 332,384
Dec 20, 2019 236.50 239.50 235.561 237.00 2,454,763
Dec 19, 2019 229.50 237.50 226.50 236.00 1,321,851
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag