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
20/03/2019 148.42 148.50 145.20 146.00 443,902
19/03/2019 150.60 150.60 144.20 146.00 279,821
18/03/2019 143.00 146.00 143.00 143.80 384,768
15/03/2019 150.40 150.40 144.60 145.00 1,810,915
14/03/2019 147.80 147.80 145.00 145.40 817,603
13/03/2019 150.40 150.40 148.80 148.80 626,354
12/03/2019 152.00 152.00 147.00 148.80 446,948
11/03/2019 154.80 154.80 146.60 148.40 832,467
08/03/2019 156.00 157.20 151.70 152.00 1,145,300
07/03/2019 153.00 158.80 152.20 155.60 2,023,922
06/03/2019 152.60 156.80 151.20 151.20 681,382
05/03/2019 159.40 159.40 155.80 156.60 521,238
04/03/2019 161.20 161.20 152.60 154.00 787,052
01/03/2019 151.00 162.00 150.42 161.20 1,065,236
28/02/2019 145.06 150.80 145.06 149.80 299,310
27/02/2019 145.00 150.40 145.00 149.60 278,820
26/02/2019 145.00 150.80 145.00 149.00 865,710
25/02/2019 150.60 150.60 147.60 148.80 987,560
22/02/2019 145.00 149.00 145.00 148.80 347,476
21/02/2019 151.00 151.00 146.20 146.80 545,563
20/02/2019 146.00 148.60 145.00 145.00 345,930
19/02/2019 154.00 154.00 148.40 148.40 706,616
18/02/2019 149.00 151.40 148.20 148.80 776,511
15/02/2019 150.00 150.00 148.40 148.40 863,496
14/02/2019 148.60 148.60 146.60 148.60 882,134
13/02/2019 146.80 148.60 143.98 147.40 562,269
12/02/2019 149.80 149.80 146.80 147.40 414,969
11/02/2019 148.60 149.60 146.28 147.00 241,195
08/02/2019 148.00 149.60 146.86 147.40 313,906
07/02/2019 146.00 151.50 146.00 147.60 145,682

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