LSE:SPT - Spirent Communications PLC Spirent Communications plc
Sector: Information Technology, Industry: Communications Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
5 Aug 2022 GBX 287.8 275.595 287.8 277.4 277.4 -3.6 (-1.28%) 494,921
4 Aug 2022 GBX 285.8 272.496 281.6 281 281 +1 (+0.36%) 1,398,925
3 Aug 2022 GBX 284.6 276.8 284.6 280 280 -0.2 (-0.07%) 1,366,585
2 Aug 2022 GBX 282.8 276.8 279.4 280.2 280.2 -1.8 (-0.64%) 892,131
1 Aug 2022 GBX 284.8 277.6 280.8 282 282 +0.2 (+0.07%) 920,174
29 Jul 2022 GBX 285 272.972 273 281.8 281.8 +1.8 (+0.64%) 677,668
28 Jul 2022 GBX 280.8 274.6 280 280 280 +4.6 (+1.67%) 1,150,974
27 Jul 2022 GBX 276.8 266 273.6 275.4 275.4 +3.6 (+1.32%) 394,926
26 Jul 2022 GBX 274.8 268.2 274.8 271.8 271.8 +0.6 (+0.22%) 727,880
25 Jul 2022 GBX 275 268.8 270.4 271.2 271.2 +1 (+0.37%) 677,433
22 Jul 2022 GBX 275 266.2 268 270.2 270.2 +2 (+0.75%) 809,650
21 Jul 2022 GBX 268.568 256.8 257.4 268.2 268.2 +12.8 (+5.01%) 1,303,265
20 Jul 2022 GBX 261.08 246.6 246.6 255.4 255.4 -0.2 (-0.08%) 567,231
19 Jul 2022 GBX 256.6 248.8 255.6 255.6 255.6 +2 (+0.79%) 1,336,585
18 Jul 2022 GBX 253.6 237.2 243.4 253.6 253.6 +3.6 (+1.44%) 1,135,535
15 Jul 2022 GBX 256.6 244.8 256.6 250 250 +5 (+2.04%) 543,445
14 Jul 2022 GBX 259.6 243.4 252.6 245 245 -2.4 (-0.97%) 661,115
13 Jul 2022 GBX 259.4 245 259.4 247.4 247.4 -0.8 (-0.32%) 893,276
12 Jul 2022 GBX 254.4 244.8 254.4 248.2 248.2 -2.6 (-1.04%) 1,149,402
11 Jul 2022 GBX 251.2 243.4 249.4 250.8 250.8 +4.2 (+1.70%) 491,430
8 Jul 2022 GBX 249.2 243.6 247 246.6 246.6 -0.6 (-0.24%) 1,080,255
7 Jul 2022 GBX 250 239.8 239.8 247.2 247.2 +0.4 (+0.16%) 523,165
6 Jul 2022 GBX 247.8 241.82 242.6 246.8 246.8 +5 (+2.07%) 2,918,894
5 Jul 2022 GBX 254.2 238.8 245 241.8 241.8 -3 (-1.23%) 929,737
4 Jul 2022 GBX 253.6 243.575 249.6 244.8 244.8 -6.8 (-2.70%) 889,500
1 Jul 2022 GBX 260 243.6 260 251.6 251.6 +3 (+1.21%) 2,334,039
30 Jun 2022 GBX 251.4 240.4 244.8 248.6 248.6 +1.6 (+0.65%) 1,299,835
29 Jun 2022 GBX 248.5 242.8 244.6 247 247 +1.6 (+0.65%) 2,397,520
28 Jun 2022 GBX 251.8 244.8 251.8 245.4 245.4 0.0 (0.0%) 827,068
27 Jun 2022 GBX 246.176 236.8 236.8 245.4 245.4 +4.2 (+1.74%) 681,307



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms