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
24/09/2021 295.80 297.80 292.60 293.40 410,535
23/09/2021 310.60 310.60 296.40 298.80 399,167
22/09/2021 290.00 298.60 290.00 296.60 601,417
21/09/2021 295.00 297.60 293.00 296.40 692,432
20/09/2021 298.80 298.80 292.40 292.40 850,652
17/09/2021 298.00 299.70 296.00 298.40 2,291,505
16/09/2021 290.00 295.20 290.00 295.20 716,986
15/09/2021 290.00 296.80 290.00 292.20 718,849
14/09/2021 290.00 297.40 290.00 295.20 831,176
13/09/2021 290.00 298.70 290.00 295.60 1,253,989
10/09/2021 291.40 300.31 291.40 297.40 488,343
09/09/2021 294.00 298.00 294.00 296.60 465,343
08/09/2021 290.00 298.20 290.00 296.20 777,969
07/09/2021 296.00 300.34 296.00 297.40 514,012
06/09/2021 290.00 301.40 290.00 299.20 361,802
03/09/2021 294.00 299.40 292.20 299.40 441,051
02/09/2021 290.00 300.40 290.00 298.00 668,114
01/09/2021 292.00 300.85 292.00 297.60 824,232
31/08/2021 303.00 303.40 296.40 298.40 752,709
27/08/2021 290.00 301.40 290.00 299.00 853,877
26/08/2021 299.80 300.80 295.00 300.20 903,695
25/08/2021 280.60 297.60 280.60 296.60 1,071,457
24/08/2021 288.00 299.00 281.19 294.20 1,439,519
23/08/2021 283.00 298.40 283.00 296.00 410,577
20/08/2021 292.80 297.69 278.92 297.00 572,579
19/08/2021 293.60 296.40 285.80 291.80 640,437
18/08/2021 292.00 297.40 291.00 295.40 601,641
17/08/2021 294.80 297.59 291.40 292.80 1,192,593
16/08/2021 288.20 295.82 277.03 294.60 1,017,651
13/08/2021 293.80 300.08 292.00 295.00 3,425,602

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