livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Spirent Communications - (SPT) share price history


Spirent Communications share priceSPT share price tradesSPT Fundamentals watchlistADD to watchlist
Spirent Communications - (SPT) share price history
Date Open High Low Close Volume
21/05/2019 161.00 161.60 159.60 159.60 2,439,594
20/05/2019 161.96 161.96 159.00 159.60 931,627
17/05/2019 158.00 160.20 158.00 159.00 453,768
16/05/2019 157.20 159.20 156.20 158.40 745,880
15/05/2019 158.20 158.20 152.00 156.60 50,157,284
14/05/2019 154.60 154.60 150.60 153.00 621,965
13/05/2019 154.90 154.90 151.20 152.40 448,174
10/05/2019 160.00 160.00 153.60 154.00 369,321
09/05/2019 163.80 163.80 152.54 153.20 533,311
08/05/2019 161.20 162.00 158.60 158.60 299,022
07/05/2019 168.20 168.20 161.40 161.40 733,096
03/05/2019 168.20 168.20 163.60 165.00 649,476
02/05/2019 169.00 169.00 164.00 166.20 40,080,492
01/05/2019 159.40 165.60 159.40 165.60 617,958
30/04/2019 159.00 159.00 156.80 158.80 315,870
29/04/2019 152.00 158.20 151.40 157.00 2,028,195
26/04/2019 149.80 151.40 149.20 151.20 886,912
25/04/2019 148.60 150.60 147.73 150.60 451,470
24/04/2019 148.80 152.00 147.89 149.80 1,115,644
23/04/2019 141.00 149.40 141.00 149.40 3,496,321
18/04/2019 147.00 147.00 144.00 146.00 5,240,187
16/04/2019 146.60 146.60 144.48 145.60 232,877
15/04/2019 146.00 149.60 143.00 144.00 649,527
12/04/2019 145.00 145.60 142.30 145.00 157,856
11/04/2019 146.60 147.00 145.20 146.40 584,876
10/04/2019 150.00 150.00 144.71 146.40 287,425
09/04/2019 150.40 150.40 144.80 145.40 1,665,634
08/04/2019 143.60 146.60 143.20 146.60 246,353
04/04/2019 145.60 146.60 144.80 145.60 531,248
03/04/2019 145.60 148.40 145.00 146.40 727,965

Spirent Communications - (SPT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices