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 |
| 6 Dec 2023 |
GBX |
106 |
110.6 |
106 |
109 |
109 |
-1.6 (-1.45%)
|
1,500,020 |
| 5 Dec 2023 |
GBX |
105 |
111 |
105 |
110.6 |
110.6 |
+2.5 (+2.31%)
|
1,117,251 |
| 4 Dec 2023 |
GBX |
110.3 |
114 |
107.4 |
108.1 |
108.1 |
-2.2 (-1.99%)
|
1,179,729 |
| 1 Dec 2023 |
GBX |
119.3 |
119.3 |
110.3 |
110.3 |
110.3 |
-3.9 (-3.42%)
|
1,838,199 |
| 30 Nov 2023 |
GBX |
114.8 |
115.7 |
112.4 |
114.2 |
114.2 |
-1 (-0.87%)
|
3,652,712 |
| 29 Nov 2023 |
GBX |
109.1 |
116 |
108.4 |
115.2 |
115.2 |
+6.4 (+5.88%)
|
4,966,883 |
| 28 Nov 2023 |
GBX |
105 |
109.4 |
103.2 |
108.8 |
108.8 |
+0.2 (+0.18%)
|
2,555,770 |
| 27 Nov 2023 |
GBX |
109.3 |
109.7 |
108 |
108.6 |
108.6 |
-0.5 (-0.46%)
|
1,415,352 |
| 24 Nov 2023 |
GBX |
107.4 |
109.9 |
106.7224 |
109.1 |
109.1 |
+0.5 (+0.46%)
|
1,258,833 |
| 23 Nov 2023 |
GBX |
110 |
110 |
104.3 |
108.6 |
108.6 |
-0.1 (-0.09%)
|
638,464 |
| 22 Nov 2023 |
GBX |
110 |
110 |
108 |
108.7 |
108.7 |
+0.5 (+0.46%)
|
2,034,846 |
| 21 Nov 2023 |
GBX |
108.7 |
109.9 |
106.2 |
108.2 |
108.2 |
+0.6 (+0.56%)
|
2,394,096 |
| 20 Nov 2023 |
GBX |
107.4 |
110.1 |
106.2 |
107.6 |
107.6 |
+0.2 (+0.19%)
|
1,012,836 |
| 17 Nov 2023 |
GBX |
103 |
107.4 |
99.2 |
107.4 |
107.4 |
+2.4 (+2.29%)
|
895,409 |
| 16 Nov 2023 |
GBX |
104.2 |
106.6 |
99.3 |
105 |
105 |
-1.6 (-1.50%)
|
1,250,254 |
| 15 Nov 2023 |
GBX |
101.4 |
108.4 |
101.4 |
106.6 |
106.6 |
+0.7 (+0.66%)
|
1,687,902 |
| 14 Nov 2023 |
GBX |
104.6 |
106.6 |
97.65 |
105.9 |
105.9 |
+5.1 (+5.06%)
|
3,595,619 |
| 13 Nov 2023 |
GBX |
104.9 |
111.2 |
99.9 |
100.8 |
100.8 |
-1.1 (-1.08%)
|
2,272,023 |
| 10 Nov 2023 |
GBX |
103.8 |
104.2898 |
101.3 |
101.9 |
101.9 |
-2.1 (-2.02%)
|
1,819,159 |
| 9 Nov 2023 |
GBX |
104.2 |
104.5 |
99.5 |
104 |
104 |
+5.2 (+5.26%)
|
1,266,878 |
| 8 Nov 2023 |
GBX |
92.65 |
100.2 |
92.65 |
98.8 |
98.8 |
+1.05 (+1.07%)
|
3,334,222 |
| 7 Nov 2023 |
GBX |
92.55 |
98 |
92.55 |
97.75 |
97.75 |
+1.1 (+1.14%)
|
1,815,598 |
| 6 Nov 2023 |
GBX |
99.35 |
100.9 |
96.65 |
96.65 |
96.65 |
-4.25 (-4.21%)
|
1,228,595 |
| 3 Nov 2023 |
GBX |
101.4 |
102.102 |
98.05 |
100.9 |
100.9 |
+2.9 (+2.96%)
|
962,453 |
| 2 Nov 2023 |
GBX |
96.65 |
98.1 |
92.05 |
98 |
98 |
+3.75 (+3.98%)
|
1,568,124 |
| 1 Nov 2023 |
GBX |
96 |
98.85 |
94.25 |
94.25 |
94.25 |
-3 (-3.08%)
|
2,791,442 |
| 31 Oct 2023 |
GBX |
96 |
98.35 |
96 |
97.25 |
97.25 |
-0.45 (-0.46%)
|
991,320 |
| 30 Oct 2023 |
GBX |
96.65 |
97.9 |
95.05 |
97.7 |
97.7 |
+2.6 (+2.73%)
|
700,051 |
| 27 Oct 2023 |
GBX |
95 |
96.9 |
88.7 |
95.1 |
95.1 |
+1.2 (+1.28%)
|
1,484,993 |
| 26 Oct 2023 |
GBX |
93 |
94.55 |
88.75 |
93.9 |
93.9 |
+0.55 (+0.59%)
|
2,923,124 |
