177.80p-0.20 (-0.11%)23 Aug 2024, 16:35
Spirent Communications PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 178.80p | 182.10p | 176.28p | 177.80p | 179,988 |
Aug 22, 2024 | 175.60p | 178.00p | 175.60p | 178.00p | 2,286,234 |
Aug 21, 2024 | 177.00p | 177.37p | 175.20p | 176.00p | 5,171,026 |
Aug 20, 2024 | 179.00p | 179.00p | 175.50p | 177.00p | 5,120,758 |
Aug 19, 2024 | 177.00p | 177.00p | 174.00p | 175.50p | 350,563 |
Aug 16, 2024 | 173.50p | 177.70p | 173.50p | 176.10p | 5,415,019 |
Aug 15, 2024 | 174.00p | 176.30p | 174.00p | 176.00p | 5,086,352 |
Aug 14, 2024 | 173.70p | 177.28p | 173.70p | 175.00p | 1,066,033 |
Aug 13, 2024 | 172.60p | 175.30p | 172.00p | 175.00p | 690,429 |
Aug 12, 2024 | 176.80p | 180.00p | 173.40p | 173.80p | 1,749,224 |
Aug 9, 2024 | 175.10p | 177.60p | 174.30p | 176.00p | 1,277,712 |
Aug 8, 2024 | 175.10p | 178.00p | 175.00p | 176.80p | 1,736,047 |
Aug 7, 2024 | 173.00p | 181.00p | 172.90p | 175.00p | 2,208,839 |
Aug 6, 2024 | 170.00p | 173.00p | 166.70p | 173.00p | 5,254,815 |
Aug 5, 2024 | 172.00p | 172.00p | 168.00p | 171.00p | 3,621,484 |
Aug 2, 2024 | 172.00p | 173.35p | 171.58p | 172.00p | 2,053,342 |
Aug 1, 2024 | 174.50p | 174.50p | 168.10p | 172.50p | 1,076,048 |
Jul 31, 2024 | 170.00p | 173.00p | 170.00p | 173.00p | 1,812,342 |
Jul 30, 2024 | 178.80p | 182.10p | 172.20p | 172.50p | 1,834,906 |
Jul 29, 2024 | 174.00p | 176.60p | 174.00p | 176.60p | 1,088,435 |
Jul 26, 2024 | 177.00p | 178.00p | 170.10p | 173.90p | 2,179,506 |
Jul 25, 2024 | 176.00p | 177.00p | 174.60p | 177.00p | 1,105,230 |
Jul 24, 2024 | 174.00p | 176.30p | 174.00p | 175.60p | 1,571,075 |
Jul 23, 2024 | 174.80p | 176.00p | 173.68p | 174.40p | 4,144,560 |
Jul 22, 2024 | 175.50p | 176.93p | 171.00p | 174.30p | 2,385,302 |
Jul 19, 2024 | 180.60p | 180.60p | 175.40p | 178.20p | 5,969,608 |
Jul 18, 2024 | 182.00p | 182.00p | 180.50p | 181.50p | 546,010 |
Jul 17, 2024 | 183.80p | 183.80p | 181.40p | 182.20p | 2,679,863 |
Jul 16, 2024 | 178.40p | 182.00p | 178.40p | 182.00p | 293,589 |
Jul 15, 2024 | 179.50p | 182.00p | 176.70p | 181.80p | 580,461 |
Jul 12, 2024 | 175.90p | 182.00p | 173.30p | 181.70p | 691,164 |
Jul 11, 2024 | 182.00p | 182.00p | 179.90p | 181.00p | 689,479 |
Jul 10, 2024 | 181.40p | 181.80p | 180.40p | 181.00p | 839,048 |
Jul 9, 2024 | 179.90p | 182.30p | 179.90p | 182.00p | 10,244,734 |
Jul 8, 2024 | 177.50p | 181.50p | 175.90p | 180.20p | 1,790,508 |
Jul 5, 2024 | 181.50p | 183.70p | 180.40p | 180.60p | 2,461,852 |
Jul 4, 2024 | 181.90p | 182.00p | 181.20p | 181.80p | 1,506,044 |
Jul 3, 2024 | 177.80p | 182.40p | 177.80p | 181.20p | 1,826,207 |
Jul 2, 2024 | 182.60p | 186.50p | 180.80p | 180.80p | 12,321,761 |
Jul 1, 2024 | 183.80p | 183.80p | 182.80p | 182.80p | 14,138,860 |
Jun 28, 2024 | 184.00p | 184.00p | 181.30p | 183.00p | 2,684,492 |
Jun 27, 2024 | 182.80p | 183.90p | 181.60p | 183.20p | 5,025,226 |
Jun 26, 2024 | 182.60p | 184.80p | 177.20p | 182.40p | 10,677,228 |
Jun 25, 2024 | 184.50p | 185.30p | 184.20p | 184.50p | 1,397,205 |
Jun 24, 2024 | 185.00p | 186.70p | 184.10p | 184.40p | 413,346 |
Jun 21, 2024 | 179.80p | 185.70p | 173.50p | 184.90p | 1,827,263 |
Jun 20, 2024 | 185.30p | 185.30p | 184.00p | 184.60p | 11,897,268 |
Jun 19, 2024 | 185.00p | 185.50p | 184.10p | 184.90p | 914,584 |
Jun 18, 2024 | 185.00p | 185.00p | 183.78p | 185.00p | 3,078,368 |
Jun 17, 2024 | 185.00p | 185.90p | 184.10p | 184.70p | 386,665 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.