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 |
| 14 Jul 2023 |
GBX |
167 |
170.8 |
166.186 |
169.7 |
169.7 |
+0.8 (+0.47%)
|
1,468,420 |
| 13 Jul 2023 |
GBX |
180 |
180 |
168.9 |
168.9 |
168.9 |
-4.1 (-2.37%)
|
11,183,880 |
| 12 Jul 2023 |
GBX |
165 |
174.6774 |
165 |
173 |
173 |
+3.2 (+1.88%)
|
1,129,854 |
| 11 Jul 2023 |
GBX |
169.7 |
171.3 |
169.2 |
169.8 |
169.8 |
+0.6 (+0.35%)
|
992,663 |
| 10 Jul 2023 |
GBX |
168.4 |
170.6 |
166.3 |
169.2 |
169.2 |
+0.1 (+0.06%)
|
894,266 |
| 7 Jul 2023 |
GBX |
176.6 |
176.6 |
161.6 |
169.1 |
169.1 |
-0.1 (-0.06%)
|
973,302 |
| 6 Jul 2023 |
GBX |
169.4 |
171.3 |
167.602 |
169.2 |
169.2 |
-0.5 (-0.29%)
|
1,666,642 |
| 5 Jul 2023 |
GBX |
177.5 |
178.5 |
168.1 |
169.7 |
169.7 |
+0.5 (+0.30%)
|
1,990,799 |
| 4 Jul 2023 |
GBX |
168.5 |
170.2983 |
165 |
169.2 |
169.2 |
+1.8 (+1.08%)
|
4,736,188 |
| 3 Jul 2023 |
GBX |
164.4 |
168.6756 |
163.6 |
167.4 |
167.4 |
+3.8 (+2.32%)
|
1,150,070 |
| 30 Jun 2023 |
GBX |
163.7 |
165.7 |
158.874 |
163.6 |
163.6 |
+0.9 (+0.55%)
|
2,129,530 |
| 29 Jun 2023 |
GBX |
167.1 |
169.7 |
162.5535 |
162.7 |
162.7 |
-4.3 (-2.57%)
|
1,446,442 |
| 28 Jun 2023 |
GBX |
165 |
168.7 |
165 |
167 |
167 |
+0.7 (+0.42%)
|
1,720,419 |
| 27 Jun 2023 |
GBX |
168.4 |
168.5 |
165.3 |
166.3 |
166.3 |
-1.6 (-0.95%)
|
1,267,406 |
| 26 Jun 2023 |
GBX |
174 |
174 |
167.9 |
167.9 |
167.9 |
-0.3 (-0.18%)
|
1,130,651 |
| 23 Jun 2023 |
GBX |
173.7 |
175.6 |
167.3 |
168.2 |
168.2 |
-5 (-2.89%)
|
1,576,467 |
| 22 Jun 2023 |
GBX |
175.1 |
178.7 |
170 |
173.2 |
173.2 |
-1.9 (-1.09%)
|
950,633 |
| 21 Jun 2023 |
GBX |
175 |
177.9 |
174.3 |
175.1 |
175.1 |
-3.3 (-1.85%)
|
3,969,186 |
| 20 Jun 2023 |
GBX |
180.2 |
180.6792 |
178.4 |
178.4 |
178.4 |
-1.9 (-1.05%)
|
728,215 |
| 19 Jun 2023 |
GBX |
183.4 |
185.6 |
180.3 |
180.3 |
180.3 |
-1 (-0.55%)
|
875,476 |
| 16 Jun 2023 |
GBX |
183.5 |
184.9 |
180.4 |
181.3 |
181.3 |
-1.8 (-0.98%)
|
2,832,509 |
| 15 Jun 2023 |
GBX |
186.5 |
186.5 |
182.8 |
183.1 |
183.1 |
-0.7 (-0.38%)
|
1,017,325 |
| 14 Jun 2023 |
GBX |
184.1 |
186.4 |
183.7139 |
183.8 |
183.8 |
0.0 (0.0%)
|
1,174,254 |
| 13 Jun 2023 |
GBX |
182.6 |
184.48 |
180.488 |
183.8 |
183.8 |
+1.3 (+0.71%)
|
876,857 |
| 12 Jun 2023 |
GBX |
186 |
186 |
182 |
182.5 |
182.5 |
-2 (-1.08%)
|
1,293,746 |
| 9 Jun 2023 |
GBX |
183.8 |
185.4 |
182.8 |
184.5 |
184.5 |
+0.7 (+0.38%)
|
1,181,444 |
| 8 Jun 2023 |
GBX |
181 |
184.3 |
181 |
183.8 |
183.8 |
+1.5 (+0.82%)
|
1,743,776 |
| 7 Jun 2023 |
GBX |
181 |
183.4 |
181 |
182.3 |
182.3 |
-0.5 (-0.27%)
|
770,767 |
| 6 Jun 2023 |
GBX |
181 |
182.9 |
177.2 |
182.8 |
182.8 |
+4.1 (+2.29%)
|
2,547,955 |
| 5 Jun 2023 |
GBX |
180 |
180 |
177.552 |
178.7 |
178.7 |
-0.3 (-0.17%)
|
665,155 |
