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 |
| 4 Mar 2024 |
GBX |
103 |
111.2 |
103 |
108.4 |
108.4 |
-0.6 (-0.55%)
|
1,166,374 |
| 1 Mar 2024 |
GBX |
104 |
109.006 |
102.1 |
109 |
109 |
+4.5 (+4.31%)
|
1,096,385 |
| 29 Feb 2024 |
GBX |
102.3 |
109.992 |
102.3 |
104.5 |
104.5 |
-0.6 (-0.57%)
|
2,901,249 |
| 28 Feb 2024 |
GBX |
105 |
108.3 |
102.9 |
105.1 |
105.1 |
-3.2 (-2.95%)
|
595,540 |
| 27 Feb 2024 |
GBX |
109.2 |
109.7 |
107.5 |
108.3 |
108.3 |
-0.7 (-0.64%)
|
1,387,446 |
| 26 Feb 2024 |
GBX |
107.5 |
115.9 |
107.5 |
109 |
109 |
-2.7 (-2.42%)
|
523,778 |
| 23 Feb 2024 |
GBX |
118.3 |
118.3 |
110.7 |
111.7 |
111.7 |
-1.5 (-1.33%)
|
585,864 |
| 22 Feb 2024 |
GBX |
111.5 |
116.5425 |
109.3 |
113.2 |
113.2 |
+1.3 (+1.16%)
|
535,922 |
| 21 Feb 2024 |
GBX |
117.2 |
117.2 |
110.6 |
111.9 |
111.9 |
-0.6 (-0.53%)
|
568,919 |
| 20 Feb 2024 |
GBX |
117.8 |
117.8 |
110.8 |
112.5 |
112.5 |
-2.1 (-1.83%)
|
562,167 |
| 19 Feb 2024 |
GBX |
113.2 |
118 |
111.8 |
114.6 |
114.6 |
-0.4 (-0.35%)
|
593,936 |
| 16 Feb 2024 |
GBX |
110.8 |
120.2 |
110.8 |
115 |
115 |
+0.6 (+0.52%)
|
771,377 |
| 15 Feb 2024 |
GBX |
118.3 |
118.3 |
112.8279 |
114.4 |
114.4 |
+0.6 (+0.53%)
|
563,645 |
| 14 Feb 2024 |
GBX |
115 |
118.4 |
113.4 |
113.8 |
113.8 |
-4.1 (-3.48%)
|
1,188,731 |
| 13 Feb 2024 |
GBX |
115 |
124.3 |
115 |
117.9 |
117.9 |
-1.6 (-1.34%)
|
682,527 |
| 12 Feb 2024 |
GBX |
125 |
125 |
118.3 |
119.5 |
119.5 |
+0.6 (+0.50%)
|
928,379 |
| 9 Feb 2024 |
GBX |
115 |
120.8 |
115 |
118.9 |
118.9 |
0.0 (0.0%)
|
2,308,214 |
| 8 Feb 2024 |
GBX |
116.7 |
119.1 |
114.3 |
118.9 |
118.9 |
+3.3 (+2.85%)
|
1,249,367 |
| 7 Feb 2024 |
GBX |
121.5 |
121.5 |
115.6 |
115.6 |
115.6 |
-2.4 (-2.03%)
|
803,617 |
| 6 Feb 2024 |
GBX |
113 |
118 |
112.3 |
118 |
118 |
+4.9 (+4.33%)
|
2,815,659 |
| 5 Feb 2024 |
GBX |
116.7 |
118.3 |
112.9 |
113.1 |
113.1 |
-4.4 (-3.74%)
|
938,594 |
| 2 Feb 2024 |
GBX |
123.5 |
123.5 |
117.5 |
117.5 |
117.5 |
-0.5 (-0.42%)
|
801,900 |
| 1 Feb 2024 |
GBX |
124.2 |
124.2 |
116.418 |
118 |
118 |
-0.3 (-0.25%)
|
837,034 |
| 31 Jan 2024 |
GBX |
123 |
123 |
118 |
118.3 |
118.3 |
-4.2 (-3.43%)
|
3,123,540 |
| 30 Jan 2024 |
GBX |
123.5 |
125.716 |
122.5 |
122.5 |
122.5 |
-1.9 (-1.53%)
|
671,037 |
| 29 Jan 2024 |
GBX |
130.4 |
130.4 |
120.9 |
124.4 |
124.4 |
+0.4 (+0.32%)
|
593,084 |
| 26 Jan 2024 |
GBX |
128.5 |
128.5 |
122.196 |
124 |
124 |
-0.9 (-0.72%)
|
716,592 |
| 25 Jan 2024 |
GBX |
128.5 |
128.5 |
121.1 |
124.9 |
124.9 |
+1.3 (+1.05%)
|
715,643 |
| 24 Jan 2024 |
GBX |
126.2 |
126.2 |
121.5 |
123.6 |
123.6 |
+1.4 (+1.15%)
|
698,778 |
| 23 Jan 2024 |
GBX |
127 |
127 |
121.1 |
122.2 |
122.2 |
-1.6 (-1.29%)
|
1,775,371 |
