Spirent Communications plc
Sector:
Information Technology,
Industry:
Systems Software
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
GBX |
195 |
195 |
185.3 |
195 |
195 |
+0.4 (+0.21%)
|
561,754 |
| 24 Apr 2024 |
GBX |
193.6 |
200 |
192.3 |
194.6 |
194.6 |
0.0 (0.0%)
|
1,570,730 |
| 23 Apr 2024 |
GBX |
192 |
195.8 |
191.6 |
194.6 |
194.6 |
+2.8 (+1.46%)
|
1,454,145 |
| 22 Apr 2024 |
GBX |
195 |
195 |
191.8 |
191.8 |
191.8 |
-1.2 (-0.62%)
|
637,728 |
| 19 Apr 2024 |
GBX |
195.9 |
197 |
192.1 |
193 |
193 |
-1 (-0.52%)
|
13,550,340 |
| 18 Apr 2024 |
GBX |
195.4 |
195.721 |
192.5 |
194 |
194 |
+0.5 (+0.26%)
|
988,131 |
| 17 Apr 2024 |
GBX |
196 |
198.1 |
192 |
193.5 |
193.5 |
+1.3 (+0.68%)
|
4,019,122 |
| 16 Apr 2024 |
GBX |
196 |
196.3 |
192.2 |
192.2 |
192.2 |
-3.2 (-1.64%)
|
4,844,202 |
| 15 Apr 2024 |
GBX |
196.7 |
197 |
195.2 |
195.4 |
195.4 |
-0.9 (-0.46%)
|
5,957,157 |
| 12 Apr 2024 |
GBX |
195.4 |
197.6 |
195.4 |
196.3 |
196.3 |
+0.3 (+0.15%)
|
10,892,590 |
| 11 Apr 2024 |
GBX |
196.2 |
197 |
195 |
196 |
196 |
-0.2 (-0.10%)
|
2,169,607 |
| 10 Apr 2024 |
GBX |
197 |
197.7 |
193.7 |
196.2 |
196.2 |
-0.5 (-0.25%)
|
6,272,934 |
| 9 Apr 2024 |
GBX |
198.3 |
198.3 |
196.7 |
196.7 |
196.7 |
-0.6 (-0.30%)
|
6,015,389 |
| 8 Apr 2024 |
GBX |
198.4 |
199 |
196.2 |
197.3 |
197.3 |
-0.7 (-0.35%)
|
1,922,965 |
| 5 Apr 2024 |
GBX |
197 |
199.4 |
196.8 |
198 |
198 |
-1 (-0.50%)
|
2,518,188 |
| 4 Apr 2024 |
GBX |
198 |
200 |
198 |
199 |
199 |
+1 (+0.51%)
|
9,263,510 |
| 3 Apr 2024 |
GBX |
198 |
199.6 |
195.6 |
198 |
198 |
+0.5 (+0.25%)
|
11,977,020 |
| 2 Apr 2024 |
GBX |
197.5 |
200 |
194.2 |
197.5 |
197.5 |
-2.5 (-1.25%)
|
5,436,824 |
| 28 Mar 2024 |
GBX |
198 |
205 |
196 |
200 |
200 |
+21 (+11.73%)
|
50,998,111 |
| 27 Mar 2024 |
GBX |
179 |
179 |
176 |
179 |
179 |
+2.4 (+1.36%)
|
3,081,918 |
| 26 Mar 2024 |
GBX |
176.9 |
178.2 |
176.1 |
176.6 |
176.6 |
+0.1 (+0.06%)
|
3,829,916 |
| 25 Mar 2024 |
GBX |
178 |
178.1 |
173.4 |
176.5 |
176.5 |
-0.6 (-0.34%)
|
1,327,931 |
| 22 Mar 2024 |
GBX |
176.9 |
177.235 |
176 |
177.1 |
177.1 |
+0.8 (+0.45%)
|
991,126 |
| 21 Mar 2024 |
GBX |
184.7 |
184.7 |
176.2 |
176.3 |
176.3 |
-0.2 (-0.11%)
|
2,513,049 |
| 20 Mar 2024 |
GBX |
177.4 |
177.4 |
176 |
176.5 |
176.5 |
+0.1 (+0.06%)
|
2,966,380 |
| 19 Mar 2024 |
GBX |
178.1 |
183.1 |
174.3 |
176.4 |
176.4 |
+0.5 (+0.28%)
|
6,797,722 |
| 18 Mar 2024 |
GBX |
177 |
177.3916 |
175 |
175.9 |
175.9 |
-1.1 (-0.62%)
|
3,204,900 |
| 15 Mar 2024 |
GBX |
179.9 |
179.9 |
174 |
177 |
177 |
-1 (-0.56%)
|
15,942,200 |
| 14 Mar 2024 |
GBX |
179.9 |
179.9 |
176.2 |
178 |
178 |
-0.3 (-0.17%)
|
2,994,333 |
| 13 Mar 2024 |
GBX |
178.9 |
180.9 |
177.875 |
178.3 |
178.3 |
-0.5 (-0.28%)
|
4,710,025 |
