Spirent Communications plc ADR Recent Share Price (USX:SPMYY)

USX:SPMYY - Spirent Communications PLC Spirent Communications plc ADR
Sector: Information Technology, Industry: Systems Software

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Mar 2014	USD	6.82	6.82	6.82	6.82	6.82	+0.21 (+3.18%)	100
20 Mar 2014	USD	6.6	6.63	6.6	6.61	6.61	-0.35 (-5.03%)	380
19 Mar 2014	USD	6.96	6.96	6.96	6.96	6.96	+0.17 (+2.50%)	100
18 Mar 2014	USD	6.79	6.79	6.79	6.79	6.79	-0.1 (-1.45%)	103
17 Mar 2014	USD	6.89	6.89	6.89	6.89	6.89	+0.35 (+5.35%)	114
14 Mar 2014	USD	6.54	6.54	6.54	6.54	6.54	-0.29 (-4.25%)	280
13 Mar 2014	USD	6.83	6.83	6.83	6.83	6.83	0.0 (0.0%)	0
12 Mar 2014	USD	6.52	6.83	6.52	6.83	6.83	-0.491 (-6.71%)	600
11 Mar 2014	USD	7.321	7.321	7.321	7.321	7.321	0.0 (0.0%)	0
10 Mar 2014	USD	7.321	7.321	7.321	7.321	7.321	+0.131 (+1.82%)	389
7 Mar 2014	USD	7.19	7.19	7.19	7.19	7.19	0.0 (0.0%)	0
6 Mar 2014	USD	7.19	7.19	7.19	7.19	7.19	-0.05 (-0.69%)	510
5 Mar 2014	USD	7.48	7.48	7.24	7.24	7.24	+0.32 (+4.62%)	216
4 Mar 2014	USD	6.92	6.92	6.92	6.92	6.92	0.0 (0.0%)	0
3 Mar 2014	USD	7.01	7.03	6.92	6.92	6.92	-0.38 (-5.21%)	3,090
28 Feb 2014	USD	7.3	7.3	7.3	7.3	7.3	0.0 (0.0%)	0
27 Feb 2014	USD	7.3	7.3	7.3	7.3	7.3	0.0 (0.0%)	0
26 Feb 2014	USD	7.3	7.3	7.3	7.3	7.3	0.0 (0.0%)	0
25 Feb 2014	USD	6.98	7.3	6.98	7.3	7.3	+0.51 (+7.51%)	2,253
24 Feb 2014	USD	6.69	6.79	6.69	6.79	6.79	+0.23 (+3.51%)	899
21 Feb 2014	USD	6.56	6.56	6.56	6.56	6.56	0.0 (0.0%)	0
20 Feb 2014	USD	6.8	6.8	6.56	6.56	6.56	-0.3 (-4.37%)	555
19 Feb 2014	USD	6.86	6.86	6.86	6.86	6.86	0.0 (0.0%)	405
18 Feb 2014	USD	6.86	6.86	6.86	6.86	6.86	+0.34 (+5.21%)	213
17 Feb 2014	USD	6.52	6.52	6.52	6.52	6.52	0.0 (0.0%)	0
14 Feb 2014	USD	6.52	6.52	6.52	6.52	6.52	0.0 (0.0%)	0
13 Feb 2014	USD	6.52	6.52	6.52	6.52	6.52	0.0 (0.0%)	0
12 Feb 2014	USD	6.52	6.52	6.52	6.52	6.52	0.0 (0.0%)	0
11 Feb 2014	USD	6.5285	6.5285	6.52	6.52	6.52	-0.04 (-0.61%)	2,368
10 Feb 2014	USD	6.55	6.56	6.55	6.56	6.56	+0.43 (+7.01%)	853