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
27/03/2024 179.00 179.00 176.00 179.00 1,092,353
26/03/2024 176.90 178.08 176.10 176.60 3,366,871
25/03/2024 178.00 178.00 176.50 176.50 755,833
22/03/2024 176.90 177.24 176.00 177.10 734,504
21/03/2024 184.70 184.70 176.20 176.30 2,340,684
20/03/2024 177.40 177.40 176.00 176.50 2,650,802
19/03/2024 178.10 183.10 175.20 176.40 4,999,652
18/03/2024 177.00 177.39 175.30 175.90 2,286,160
15/03/2024 179.90 179.90 176.00 177.00 3,216,258
14/03/2024 179.90 179.90 177.50 178.00 1,788,080
13/03/2024 178.90 180.90 177.88 178.30 1,557,486
12/03/2024 178.90 178.90 177.30 178.80 2,142,906
11/03/2024 177.60 178.20 175.50 177.50 2,195,293
08/03/2024 175.10 180.27 175.00 177.60 3,076,611
07/03/2024 175.30 177.40 175.00 175.00 10,560,777
06/03/2024 175.90 183.80 171.88 175.00 20,720,125
05/03/2024 174.00 177.00 170.00 177.00 67,361,389
04/03/2024 103.00 111.20 103.00 108.40 1,041,174
01/03/2024 104.00 109.00 102.30 109.00 974,785
29/02/2024 102.30 109.99 102.30 104.50 2,724,938
28/02/2024 105.00 108.30 102.90 105.10 554,133
27/02/2024 109.20 109.52 107.50 108.30 1,151,024
26/02/2024 107.50 114.30 107.50 109.00 439,314
23/02/2024 118.30 118.30 110.70 111.70 493,582
22/02/2024 111.50 116.54 109.50 113.20 381,986
21/02/2024 117.20 117.20 110.60 111.90 452,547
20/02/2024 117.80 117.80 111.60 112.50 427,041
19/02/2024 113.20 115.64 113.20 114.60 434,474
16/02/2024 110.80 120.20 110.80 115.00 705,395
15/02/2024 118.30 118.30 112.76 114.40 423,996

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