U.S. Markets closed

Spirent Communications plc (SPT.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
125.00+0.50 (+0.40%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017125.00125.75123.50125.00125.00329,546
Jul 20, 2017125.00129.00124.25124.50124.50531,299
Jul 19, 2017121.25122.75119.50122.50122.50412,313
Jul 18, 2017125.25125.50119.50120.50120.50291,024
Jul 17, 2017125.00125.00121.75122.00122.00225,894
Jul 14, 2017124.00125.25123.25123.75123.75162,727
Jul 13, 2017123.50125.00121.25123.75123.75170,911
Jul 12, 2017122.00125.50120.50124.00124.00321,378
Jul 11, 2017121.75123.25121.53122.25122.25227,216
Jul 10, 2017123.50123.50121.00122.00122.00299,514
Jul 07, 2017123.25123.50121.00122.75122.75384,626
Jul 06, 2017121.25125.25120.75123.75123.75570,411
Jul 05, 2017117.25121.50117.25120.75120.75376,824
Jul 04, 2017117.00117.65116.50117.50117.50184,559
Jul 03, 2017115.00117.25115.00117.00117.00272,421
Jun 30, 2017113.00117.00115.25116.75116.75144,486
Jun 29, 2017117.50117.00115.75115.75115.75154,827
Jun 28, 2017113.00117.25114.25117.25117.25149,433
Jun 27, 2017114.00115.00114.00114.50114.5077,199
Jun 26, 2017113.25116.25114.05114.50114.50141,246
Jun 23, 2017115.50115.50115.50115.50115.5041,044
Jun 22, 2017115.00116.25114.75114.75114.7584,113
Jun 21, 2017116.25116.25114.00115.00115.00604,204
Jun 20, 2017117.25119.75116.00116.00116.0019,880
Jun 19, 2017119.50119.49117.25117.50117.50177,890
Jun 16, 2017114.50118.75114.50118.75118.75759,432
Jun 15, 2017120.00120.00114.00115.50115.50453,336
Jun 14, 2017119.00120.50117.75120.25120.25250,144
Jun 13, 2017118.00118.50115.75117.75117.75336,758
Jun 12, 2017120.00120.25117.00118.00118.00950,167
Jun 09, 2017119.00121.00119.00120.50120.50493,542
Jun 08, 2017121.75122.50119.50121.50121.50417,162
Jun 07, 2017119.75120.00118.43119.75119.75332,026
Jun 06, 2017120.50120.50117.25120.00120.00351,464
Jun 05, 2017121.00122.25118.00120.75120.7599,556
Jun 02, 2017126.50126.50119.50120.25120.25223,299
Jun 01, 2017123.00124.75122.04123.75123.75204,025
May 31, 2017122.75124.50121.75122.00122.00555,907
May 30, 2017124.75125.75121.50123.25123.25265,703
May 26, 2017122.00125.25121.50124.75124.75357,055
May 25, 2017122.75122.75120.00120.00120.00106,634
May 24, 2017118.00123.25118.00122.75122.75355,140
May 23, 2017118.25120.50117.00120.25120.25385,624
May 22, 2017116.75118.25115.05118.25118.25783,197
May 19, 2017120.00120.00115.50116.00116.004,350,673
May 18, 2017120.00120.00115.50117.00117.00246,918
May 17, 2017121.00121.00117.07118.75118.752,302,794
May 16, 2017125.75125.75118.50119.25119.25703,101
May 15, 2017126.50126.75123.00123.25123.25202,814
May 12, 2017128.00128.00125.50125.75125.75191,776
May 11, 2017127.75130.25126.50127.50127.501,791,556
May 10, 2017122.50128.50122.25127.00127.00921,401
May 09, 2017120.50122.50118.50120.25120.254,533,679
May 08, 2017119.00119.00116.00116.50116.503,490,864
May 05, 2017119.00119.00116.25117.00117.00638,258
May 04, 2017119.00119.00116.89118.00118.00643,912
May 03, 2017118.50118.75116.25117.25117.25815,854
May 02, 2017115.50117.50115.50117.50117.50203,392
Apr 28, 2017118.75118.75117.01117.25117.25166,515
Apr 27, 2017118.75118.75116.50118.00118.00299,923
Apr 26, 2017115.75118.50115.75116.75116.752,030,133
Apr 25, 2017115.75118.75114.63117.50117.50324,121
Apr 24, 2017117.00119.75113.38114.75114.75258,628
Apr 21, 2017122.00122.00117.75118.25118.25126,730
Apr 20, 2017121.75121.75118.10119.50119.50207,541
Apr 19, 2017120.25120.25117.44118.50118.50180,187
Apr 18, 2017119.75119.81117.50119.75119.75461,821
Apr 13, 2017122.00122.00119.00119.75119.751,833,004
Apr 12, 2017122.00122.00118.75119.75119.75531,717
Apr 11, 2017121.75121.75118.00120.00120.00963,365
Apr 10, 2017121.75121.75117.97119.50119.50156,277
Apr 07, 2017117.00121.00117.00118.00118.004,321,101
Apr 06, 2017122.00122.00120.25120.50120.50423,619
Apr 05, 2017120.75122.50118.25121.75121.75241,787
Apr 04, 2017119.00120.50118.75118.75118.75206,497
Apr 03, 2017120.75120.75118.25119.25119.25299,016
Mar 31, 2017119.50119.50117.50119.25119.25613,597
Mar 30, 2017118.25120.25114.25119.25119.25718,376
Mar 29, 2017117.00117.94114.61115.50115.50235,273
Mar 28, 2017118.25118.25115.25116.50116.50254,173
Mar 27, 2017117.00118.25114.00117.75117.75380,991
Mar 24, 2017113.75116.25112.25115.00115.001,285,966
Mar 23, 2017112.50112.50108.25109.75109.751,148,440
Mar 22, 2017108.00109.75108.00108.25108.25175,521
Mar 21, 2017112.50112.50108.00110.25110.25384,085
Mar 20, 2017109.75111.25106.32109.50109.50480,133
Mar 17, 2017110.00110.00107.00109.00109.00310,829
Mar 16, 2017110.00110.00106.82107.50107.503,944,124
Mar 15, 2017110.00110.00108.00109.00109.00478,133
Mar 14, 2017110.00110.00107.75108.25108.25299,358
Mar 13, 2017105.50108.25104.25108.00108.006,134,549
Mar 10, 2017104.00107.00104.00106.00106.00487,316
Mar 09, 2017105.00106.75104.00106.75106.75278,760
Mar 09, 20171.8 Dividend
Mar 08, 2017105.50106.75104.22106.50104.701,272,966
Mar 07, 2017102.00104.50102.00104.50102.7319,326,337
Mar 06, 2017106.00106.00103.25103.50101.75147,442
Mar 03, 2017105.00105.80102.55104.00102.245,070,400
Mar 02, 2017106.00106.00102.73105.00103.23443,117
Mar 01, 2017106.00106.75105.00106.00104.21489,693
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...