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 |
| 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 |
| 14 Aug 2023 |
GBX |
150 |
157.6 |
150 |
155.7 |
155.7 |
0.0 (0.0%)
|
1,841,974 |
| 11 Aug 2023 |
GBX |
159.3 |
164.92 |
155.7 |
155.7 |
155.7 |
-2.4 (-1.52%)
|
1,183,464 |
| 10 Aug 2023 |
GBX |
163.8 |
164 |
157.4 |
158.1 |
158.1 |
-1.2 (-0.75%)
|
1,247,947 |
| 9 Aug 2023 |
GBX |
165.5 |
165.5 |
157 |
159.3 |
159.3 |
+1.6 (+1.01%)
|
1,243,909 |
| 8 Aug 2023 |
GBX |
160.4 |
160.4 |
156 |
157.7 |
157.7 |
-0.1 (-0.06%)
|
2,640,707 |
| 7 Aug 2023 |
GBX |
160.9 |
169.4 |
153.2 |
157.8 |
157.8 |
+1.2 (+0.77%)
|
2,215,721 |
| 4 Aug 2023 |
GBX |
156.7 |
161.3691 |
154.4 |
156.6 |
156.6 |
+3.5 (+2.29%)
|
2,566,971 |
| 3 Aug 2023 |
GBX |
152.7 |
156.2 |
148.4 |
153.1 |
153.1 |
+1 (+0.66%)
|
3,142,118 |
| 2 Aug 2023 |
GBX |
165.3 |
167.4 |
147.7 |
152.1 |
152.1 |
-15.9 (-9.46%)
|
4,546,632 |
| 1 Aug 2023 |
GBX |
165.3 |
169.3 |
165.3 |
168 |
168 |
-1.1 (-0.65%)
|
1,389,308 |
| 31 Jul 2023 |
GBX |
169 |
176.2 |
166.6 |
169.1 |
169.1 |
+0.9 (+0.54%)
|
837,376 |
| 28 Jul 2023 |
GBX |
168.9 |
169.6 |
165.4 |
168.2 |
168.2 |
-1 (-0.59%)
|
9,071,627 |
| 27 Jul 2023 |
GBX |
170 |
170 |
168.3998 |
169.2 |
169.2 |
+0.1 (+0.06%)
|
871,569 |
| 26 Jul 2023 |
GBX |
170.8 |
179.7 |
166.7 |
169.1 |
169.1 |
-2.2 (-1.28%)
|
767,216 |
| 25 Jul 2023 |
GBX |
165.3 |
174.5 |
165.3 |
171.3 |
171.3 |
+1.6 (+0.94%)
|
1,836,573 |
| 24 Jul 2023 |
GBX |
174.4 |
178.48 |
169 |
169.7 |
169.7 |
-0.5 (-0.29%)
|
1,078,523 |
