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 |
| 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 |
| 2 Jun 2023 |
GBX |
179.7 |
180.9246 |
177.2 |
179 |
179 |
+0.3 (+0.17%)
|
701,933 |
| 1 Jun 2023 |
GBX |
178.6 |
180.2 |
177.4102 |
178.7 |
178.7 |
-0.8 (-0.45%)
|
4,014,942 |
| 31 May 2023 |
GBX |
179.4 |
181.8 |
176.397 |
179.5 |
179.5 |
0.0 (0.0%)
|
2,596,382 |
| 30 May 2023 |
GBX |
178 |
182.9 |
178 |
179.5 |
179.5 |
-0.4 (-0.22%)
|
2,432,256 |
| 26 May 2023 |
GBX |
180.6 |
182.5 |
179.9 |
179.9 |
179.9 |
-0.2 (-0.11%)
|
1,223,907 |
| 25 May 2023 |
GBX |
177.4 |
181.4 |
177.4 |
180.1 |
180.1 |
+0.1 (+0.06%)
|
1,257,570 |
| 24 May 2023 |
GBX |
177.4 |
184.3 |
177.4 |
180 |
180 |
-3.8 (-2.07%)
|
2,992,147 |
| 23 May 2023 |
GBX |
180 |
184.5 |
180 |
183.8 |
183.8 |
-1 (-0.54%)
|
2,161,610 |
| 22 May 2023 |
GBX |
183.5 |
184.8 |
181.2 |
184.8 |
184.8 |
+0.8 (+0.43%)
|
984,796 |
| 19 May 2023 |
GBX |
181 |
184.7 |
181 |
184 |
184 |
+0.8 (+0.44%)
|
790,039 |
| 18 May 2023 |
GBX |
181.6 |
184.4 |
180.5 |
183.2 |
183.2 |
+1.4 (+0.77%)
|
1,582,746 |
| 17 May 2023 |
GBX |
176.4 |
182.6 |
176.4 |
181.8 |
181.8 |
+2.9 (+1.62%)
|
1,815,406 |
| 16 May 2023 |
GBX |
179.4 |
180.2 |
176.5 |
178.9 |
178.9 |
+0.1 (+0.06%)
|
1,208,075 |
| 15 May 2023 |
GBX |
178.9 |
179.6 |
177.5176 |
178.8 |
178.8 |
+1 (+0.56%)
|
857,807 |
| 12 May 2023 |
GBX |
180 |
180 |
177.024 |
177.8 |
177.8 |
-1.6 (-0.89%)
|
1,428,717 |
| 11 May 2023 |
GBX |
179.1 |
179.9 |
176.8 |
179.4 |
179.4 |
+1.2 (+0.67%)
|
1,040,171 |
| 10 May 2023 |
GBX |
175.7 |
178.8 |
171.6 |
178.2 |
178.2 |
+3.6 (+2.06%)
|
2,953,156 |
