1. Share Prices

  2. Spirent Communications PLC (SPT)

171.00p+0.70 (+0.41%)22 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spirent Communications PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024170.00p171.60p167.00p171.00p722,376
Nov 21, 2024171.10p171.90p168.40p170.30p901,844
Nov 20, 2024173.30p174.90p169.10p170.50p1,750,017
Nov 19, 2024170.10p174.30p169.40p173.00p267,009
Nov 18, 2024174.90p174.90p169.03p171.50p521,374
Nov 15, 2024172.60p173.00p169.90p170.80p381,542
Nov 14, 2024170.40p173.30p170.30p172.30p592,519
Nov 13, 2024169.20p170.30p168.10p170.30p820,096
Nov 12, 2024169.40p169.70p167.20p168.70p1,935,372
Nov 11, 2024173.00p173.00p167.90p169.90p897,308
Nov 8, 2024171.30p171.60p167.60p169.40p1,300,976
Nov 7, 2024170.50p174.20p170.10p170.80p967,753
Nov 6, 2024170.00p173.60p169.50p170.40p3,425,233
Nov 5, 2024173.90p173.90p167.00p168.50p1,681,226
Nov 4, 2024168.70p170.00p168.10p169.50p370,445
Nov 1, 2024170.90p170.90p166.30p169.80p5,497,131
Oct 31, 2024166.20p170.00p166.20p168.00p742,583
Oct 30, 2024174.00p174.00p168.20p169.90p5,015,661
Oct 29, 2024170.90p171.50p168.10p171.00p1,205,748
Oct 28, 2024170.00p172.90p166.30p171.30p266,388
Oct 25, 2024169.00p171.20p167.30p170.10p3,953,149
Oct 24, 2024175.00p175.00p171.00p172.00p4,951,088
Oct 23, 2024175.00p175.00p171.80p172.00p12,721,884
Oct 22, 2024177.60p177.60p171.40p173.00p2,024,801
Oct 21, 2024172.60p175.80p172.60p173.50p505,975
Oct 18, 2024178.00p178.00p174.30p174.70p3,668,581
Oct 17, 2024178.00p178.00p174.90p175.20p245,493
Oct 16, 2024171.50p175.80p175.00p175.00p347,577
Oct 15, 2024178.00p178.00p175.10p175.80p668,510
Oct 14, 2024175.00p176.30p175.00p175.00p1,991,446
Oct 11, 2024171.70p176.10p171.70p175.00p942,029
Oct 10, 2024173.60p177.30p173.58p176.00p274,996
Oct 9, 2024173.00p177.20p170.00p176.00p1,120,702
Oct 8, 2024171.50p174.90p171.40p173.00p10,522,511
Oct 7, 2024171.50p172.90p169.70p172.30p321,111
Oct 4, 2024170.30p171.00p169.50p171.00p272,776
Oct 3, 2024169.00p172.20p169.00p169.80p541,585
Oct 2, 2024173.90p173.90p169.30p171.00p406,022
Oct 1, 2024170.00p171.80p169.00p171.00p822,549
Sep 30, 2024170.50p173.00p168.20p170.60p1,183,628
Sep 27, 2024173.00p173.00p170.30p170.30p915,232
Sep 26, 2024170.00p173.00p170.00p171.80p371,324
Sep 25, 2024171.50p172.70p169.50p171.00p584,355
Sep 24, 2024170.20p173.29p170.20p171.70p876,270
Sep 23, 2024173.30p174.00p169.70p171.00p811,656
Sep 20, 2024174.00p181.10p170.40p171.00p8,922,400
Sep 19, 2024171.30p174.00p171.20p172.00p317,599
Sep 18, 2024172.90p175.90p171.20p171.80p2,544,010
Sep 17, 2024172.00p173.20p171.70p172.00p606,274
Sep 16, 2024169.10p175.13p169.10p172.90p257,752
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news 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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.