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 |
| 25 Jun 2024 |
GBX |
184.5 |
185.3 |
184.2 |
184.5 |
184.5 |
+0.1 (+0.05%)
|
498,624 |
| 24 Jun 2024 |
GBX |
185 |
186.7 |
184.1 |
184.4 |
184.4 |
-0.5 (-0.27%)
|
413,346 |
| 21 Jun 2024 |
GBX |
179.8 |
185.7 |
173.5 |
184.9 |
184.9 |
+0.3 (+0.16%)
|
1,827,264 |
| 20 Jun 2024 |
GBX |
185.3 |
185.3 |
184 |
184.6 |
184.6 |
-0.3 (-0.16%)
|
11,897,260 |
| 19 Jun 2024 |
GBX |
185 |
185.5 |
184.1 |
184.9 |
184.9 |
-0.1 (-0.05%)
|
914,584 |
| 18 Jun 2024 |
GBX |
185 |
185 |
183.779 |
185 |
185 |
+0.3 (+0.16%)
|
3,078,368 |
| 17 Jun 2024 |
GBX |
185 |
185.9 |
184.1 |
184.7 |
184.7 |
+0.4 (+0.22%)
|
386,666 |
| 14 Jun 2024 |
GBX |
183.6 |
185 |
183.6 |
184.3 |
184.3 |
-0.2 (-0.11%)
|
4,173,245 |
| 13 Jun 2024 |
GBX |
185 |
185 |
183.7 |
184.5 |
184.5 |
+0.6 (+0.33%)
|
781,276 |
| 12 Jun 2024 |
GBX |
183.7 |
185 |
183.7 |
183.9 |
183.9 |
-0.2 (-0.11%)
|
2,056,075 |
| 11 Jun 2024 |
GBX |
185 |
185 |
183.48 |
184.1 |
184.1 |
-0.1 (-0.05%)
|
20,961,910 |
| 10 Jun 2024 |
GBX |
184.4 |
184.6 |
183.6 |
184.2 |
184.2 |
+0.2 (+0.11%)
|
7,304,340 |
| 7 Jun 2024 |
GBX |
185.1 |
185.1 |
183.4 |
184 |
184 |
+0.3 (+0.16%)
|
3,749,122 |
| 6 Jun 2024 |
GBX |
186 |
186 |
183.7 |
183.7 |
183.7 |
-1.3 (-0.70%)
|
2,485,122 |
| 5 Jun 2024 |
GBX |
185 |
185.6 |
183.8 |
185 |
185 |
+0.9 (+0.49%)
|
3,446,609 |
| 4 Jun 2024 |
GBX |
183.9 |
184.2 |
183.5 |
184.1 |
184.1 |
-0.2 (-0.11%)
|
4,336,603 |
| 3 Jun 2024 |
GBX |
185 |
185 |
183.4 |
184.3 |
184.3 |
+0.7 (+0.38%)
|
19,342,929 |
| 31 May 2024 |
GBX |
187.3 |
187.3 |
183.1 |
183.6 |
183.6 |
+0.1 (+0.05%)
|
2,262,745 |
| 30 May 2024 |
GBX |
183.1 |
185.7 |
182.9 |
183.5 |
183.5 |
+0.2 (+0.11%)
|
5,048,696 |
| 29 May 2024 |
GBX |
182.8 |
183.5 |
182.786 |
183.3 |
183.3 |
-0.3 (-0.16%)
|
5,962,904 |
| 28 May 2024 |
GBX |
183.8 |
183.9 |
182.3 |
183.6 |
183.6 |
+0.9 (+0.49%)
|
13,905,993 |
| 24 May 2024 |
GBX |
182 |
183.4 |
181 |
182.7 |
182.7 |
-2.9 (-1.56%)
|
19,937,051 |
| 23 May 2024 |
GBX |
188 |
188 |
185.3 |
185.6 |
185.6 |
-0.4 (-0.22%)
|
974,777 |
| 22 May 2024 |
GBX |
187.3 |
189.9 |
185.4 |
186 |
186 |
-0.9 (-0.48%)
|
3,154,705 |
| 21 May 2024 |
GBX |
190 |
190 |
186.9 |
186.9 |
186.9 |
-1.6 (-0.85%)
|
3,380,001 |
| 20 May 2024 |
GBX |
194.8 |
194.8 |
188.5 |
188.5 |
188.5 |
-1.5 (-0.79%)
|
2,332,788 |
| 17 May 2024 |
GBX |
190.6 |
190.8 |
187.879 |
190 |
190 |
+0.4 (+0.21%)
|
16,325,300 |
| 16 May 2024 |
GBX |
190 |
190.9 |
189.3 |
189.6 |
189.6 |
-0.7 (-0.37%)
|
2,181,458 |
| 15 May 2024 |
GBX |
192 |
192 |
188.1 |
190.3 |
190.3 |
-0.3 (-0.16%)
|
2,426,415 |
| 14 May 2024 |
GBX |
192 |
192.8 |
190 |
190.6 |
190.6 |
-0.4 (-0.21%)
|
2,993,962 |
