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
27/03/2020 206.00 206.00 190.20 195.00 996,142
26/03/2020 190.00 204.00 187.00 204.00 2,771,562
25/03/2020 212.50 214.75 192.71 195.20 1,924,144
24/03/2020 200.00 229.50 194.80 206.50 2,594,151
23/03/2020 182.00 200.50 180.40 196.80 1,461,797
20/03/2020 174.40 218.92 174.40 190.00 2,845,117
19/03/2020 151.60 169.93 146.81 167.00 3,206,792
18/03/2020 173.20 183.20 149.80 151.60 2,630,146
17/03/2020 190.00 190.00 170.40 179.60 3,586,749
16/03/2020 194.00 196.16 182.00 182.00 1,868,554
13/03/2020 214.00 214.50 196.60 203.50 2,868,327
12/03/2020 208.00 208.00 196.20 205.50 2,029,862
11/03/2020 220.50 229.50 215.00 218.50 1,815,849
10/03/2020 206.00 221.00 202.00 210.50 1,417,898
09/03/2020 220.00 220.00 196.93 202.50 1,804,914
06/03/2020 241.50 242.50 215.00 215.00 1,926,718
05/03/2020 221.00 254.50 216.00 249.50 2,724,849
04/03/2020 206.00 217.00 206.00 212.50 2,190,222
03/03/2020 215.00 223.00 213.00 216.00 1,225,780
02/03/2020 220.00 220.00 208.00 212.50 816,092
28/02/2020 210.50 212.50 204.50 210.00 2,315,573
27/02/2020 227.00 229.00 217.00 218.00 1,094,927
26/02/2020 246.50 246.50 226.00 230.50 1,201,264
25/02/2020 236.00 244.68 232.00 235.50 1,032,470
24/02/2020 245.00 247.00 239.39 241.00 825,703
21/02/2020 248.50 255.50 248.30 249.50 479,065
20/02/2020 256.00 263.50 251.00 251.50 493,853
19/02/2020 258.00 260.00 251.47 256.00 980,896
18/02/2020 234.50 253.50 234.50 250.00 1,025,391
17/02/2020 255.50 255.50 241.22 246.00 1,075,665

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