Spirent Communications plc
Sector:
Information Technology,
Industry:
Systems Software
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 May 2023 |
GBX |
181.9 |
181.9 |
174.6 |
174.6 |
174.6 |
-3.9 (-2.18%)
|
6,721,221 |
| 5 May 2023 |
GBX |
179 |
181.6 |
176.334 |
178.5 |
178.5 |
+0.1 (+0.06%)
|
1,038,196 |
| 4 May 2023 |
GBX |
176.2 |
180.4 |
176.2 |
178.4 |
178.4 |
+1.4 (+0.79%)
|
10,441,970 |
| 3 May 2023 |
GBX |
180.5 |
180.5 |
176.6 |
177 |
177 |
-2.5 (-1.39%)
|
3,952,833 |
| 2 May 2023 |
GBX |
181 |
182.6 |
178.8 |
179.5 |
179.5 |
-0.5 (-0.28%)
|
2,327,774 |
| 28 Apr 2023 |
GBX |
179.9 |
180.7529 |
178 |
180 |
180 |
+2 (+1.12%)
|
2,114,756 |
| 27 Apr 2023 |
GBX |
175 |
179.6 |
175 |
178 |
178 |
+0.9 (+0.51%)
|
1,763,803 |
| 26 Apr 2023 |
GBX |
175 |
177.6 |
175 |
177.1 |
177.1 |
-0.3 (-0.17%)
|
1,670,673 |
| 25 Apr 2023 |
GBX |
179.1 |
179.1 |
177 |
177.4 |
177.4 |
-1.1 (-0.62%)
|
1,206,066 |
| 24 Apr 2023 |
GBX |
180 |
180.1 |
178.3 |
178.5 |
178.5 |
+0.4 (+0.22%)
|
1,144,710 |
| 21 Apr 2023 |
GBX |
177 |
179.3 |
175.9 |
178.1 |
178.1 |
+0.6 (+0.34%)
|
1,923,596 |
| 20 Apr 2023 |
GBX |
177 |
180.2 |
177 |
177.5 |
177.5 |
-0.3 (-0.17%)
|
1,702,249 |
| 19 Apr 2023 |
GBX |
183.1 |
183.3 |
177.8 |
177.8 |
177.8 |
-6.4 (-3.47%)
|
2,661,916 |
| 18 Apr 2023 |
GBX |
180 |
186.2 |
180 |
184.2 |
184.2 |
+0.1 (+0.05%)
|
1,971,304 |
| 17 Apr 2023 |
GBX |
186.6 |
186.6 |
183.3 |
184.1 |
184.1 |
+0.6 (+0.33%)
|
2,816,850 |
| 14 Apr 2023 |
GBX |
181.8 |
184.5 |
179.4232 |
183.5 |
183.5 |
+3.4 (+1.89%)
|
1,908,029 |
| 13 Apr 2023 |
GBX |
179.8 |
181.4 |
178.3 |
180.1 |
180.1 |
-0.4 (-0.22%)
|
1,468,939 |
| 12 Apr 2023 |
GBX |
180.2 |
182.7 |
179 |
180.5 |
180.5 |
+0.3 (+0.17%)
|
2,616,338 |
| 11 Apr 2023 |
GBX |
181.1 |
182.6 |
178.1 |
180.2 |
180.2 |
+0.5 (+0.28%)
|
1,078,456 |
| 6 Apr 2023 |
GBX |
176 |
180.4 |
175.3 |
179.7 |
179.7 |
+4.5 (+2.57%)
|
2,647,649 |
| 5 Apr 2023 |
GBX |
177.6 |
178.2 |
174.2 |
175.2 |
175.2 |
-2.4 (-1.35%)
|
1,625,321 |
| 4 Apr 2023 |
GBX |
178.5 |
181.1 |
177.1 |
177.6 |
177.6 |
+0.4 (+0.23%)
|
1,819,292 |
| 3 Apr 2023 |
GBX |
175.5 |
178.3 |
173.5 |
177.2 |
177.2 |
+3.9 (+2.25%)
|
2,329,010 |
| 31 Mar 2023 |
GBX |
176.5 |
178.269 |
173.3 |
173.3 |
173.3 |
-3.8 (-2.15%)
|
1,793,575 |
| 30 Mar 2023 |
GBX |
174 |
177.2 |
174 |
177.1 |
177.1 |
+1.7 (+0.97%)
|
2,294,001 |
| 29 Mar 2023 |
GBX |
179.2 |
180 |
174.5 |
175.4 |
175.4 |
+4.5 (+2.63%)
|
2,378,282 |
| 28 Mar 2023 |
GBX |
174.8 |
176 |
169.3 |
170.9 |
170.9 |
-3.5 (-2.01%)
|
1,567,281 |
| 27 Mar 2023 |
GBX |
175.5 |
175.844 |
174 |
174.4 |
174.4 |
+0.5 (+0.29%)
|
3,814,224 |
| 24 Mar 2023 |
GBX |
174.3 |
175.2 |
171.9 |
173.9 |
173.9 |
-0.8 (-0.46%)
|
1,592,792 |
| 23 Mar 2023 |
GBX |
177.4 |
177.4 |
171.3 |
174.7 |
174.7 |
-1.8 (-1.02%)
|
1,599,331 |
