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 |
| 26 Sep 2023 |
GBX |
142 |
142 |
135.9 |
136.3 |
136.3 |
+0.8 (+0.59%)
|
891,366 |
| 25 Sep 2023 |
GBX |
135.3 |
136.5 |
133.5 |
135.5 |
135.5 |
-1.8 (-1.31%)
|
4,304,646 |
| 22 Sep 2023 |
GBX |
136 |
139.1 |
136 |
137.3 |
137.3 |
+0.9 (+0.66%)
|
1,040,859 |
| 21 Sep 2023 |
GBX |
139.2 |
140.582 |
136.4 |
136.4 |
136.4 |
-3.2 (-2.29%)
|
1,644,718 |
| 20 Sep 2023 |
GBX |
145.8 |
146.7949 |
139.6 |
139.6 |
139.6 |
-1.2 (-0.85%)
|
1,037,549 |
| 19 Sep 2023 |
GBX |
137.2 |
141.5 |
137.2 |
140.8 |
140.8 |
+1.2 (+0.86%)
|
1,407,808 |
| 18 Sep 2023 |
GBX |
143.8 |
143.8 |
139 |
139.6 |
139.6 |
-2.6 (-1.83%)
|
807,975 |
| 15 Sep 2023 |
GBX |
142 |
146.9 |
142 |
142.2 |
142.2 |
-2 (-1.39%)
|
4,329,598 |
| 14 Sep 2023 |
GBX |
142.2 |
144.4 |
141.6 |
144.2 |
144.2 |
+1.9 (+1.34%)
|
2,528,508 |
| 13 Sep 2023 |
GBX |
144.6 |
150 |
141.3 |
142.3 |
142.3 |
-0.7 (-0.49%)
|
751,503 |
| 12 Sep 2023 |
GBX |
144.8 |
146 |
142.6 |
143 |
143 |
-2.8 (-1.92%)
|
887,147 |
| 11 Sep 2023 |
GBX |
141.7 |
147.1 |
141.7 |
145.8 |
145.8 |
-1.1 (-0.75%)
|
951,658 |
| 8 Sep 2023 |
GBX |
152.3 |
152.3 |
145.1 |
146.9 |
146.9 |
+2.2 (+1.52%)
|
497,972 |
| 7 Sep 2023 |
GBX |
145.7 |
148.8 |
144.4 |
144.7 |
144.7 |
-4 (-2.69%)
|
5,580,773 |
| 6 Sep 2023 |
GBX |
153.7 |
153.7 |
147.518 |
148.7 |
148.7 |
-0.1 (-0.07%)
|
571,882 |
| 5 Sep 2023 |
GBX |
149 |
151.5 |
146.9 |
148.8 |
148.8 |
-2.8 (-1.85%)
|
713,407 |
| 4 Sep 2023 |
GBX |
153.7 |
156.2 |
151.3 |
151.6 |
151.6 |
-2.3 (-1.49%)
|
592,067 |
| 1 Sep 2023 |
GBX |
155.4 |
157.3 |
152.69 |
153.9 |
153.9 |
-3 (-1.91%)
|
708,744 |
| 31 Aug 2023 |
GBX |
156 |
158.96 |
155.6 |
156.9 |
156.9 |
-1 (-0.63%)
|
1,162,758 |
| 30 Aug 2023 |
GBX |
159.6 |
159.96 |
155.5 |
157.9 |
157.9 |
+2.2 (+1.41%)
|
4,353,989 |
| 29 Aug 2023 |
GBX |
148.8 |
155.94 |
148.8 |
155.7 |
155.7 |
+7 (+4.71%)
|
3,055,414 |
| 25 Aug 2023 |
GBX |
152.8 |
152.8 |
147.6 |
148.7 |
148.7 |
-2.1 (-1.39%)
|
1,145,749 |
| 24 Aug 2023 |
GBX |
154.8 |
154.8 |
150.8 |
150.8 |
150.8 |
-1.1 (-0.72%)
|
2,618,616 |
| 23 Aug 2023 |
GBX |
156.5 |
156.5 |
147.8551 |
151.9 |
151.9 |
+1.7 (+1.13%)
|
4,896,924 |
| 22 Aug 2023 |
GBX |
150.5 |
155.3 |
150.2 |
150.2 |
150.2 |
-0.1 (-0.07%)
|
1,546,000 |
| 21 Aug 2023 |
GBX |
155.2 |
155.2 |
150.3 |
150.3 |
150.3 |
-2.1 (-1.38%)
|
1,885,561 |
| 18 Aug 2023 |
GBX |
152 |
155.1 |
150.8 |
152.4 |
152.4 |
-0.6 (-0.39%)
|
1,243,997 |
| 17 Aug 2023 |
GBX |
150.4 |
153.6 |
148.258 |
153 |
153 |
-0.5 (-0.33%)
|
1,538,163 |
| 16 Aug 2023 |
GBX |
151.5 |
154.5 |
151.5 |
153.5 |
153.5 |
-0.6 (-0.39%)
|
1,724,810 |
| 15 Aug 2023 |
GBX |
157.6 |
158.6 |
151 |
154.1 |
154.1 |
-1.6 (-1.03%)
|
1,943,971 |
