LSE - Delayed Quote GBp

Spirent Communications plc (SPT.L)

Compare
170.80 -1.50 (-0.87%)
At close: November 15 at 5:26 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 172.60 173.00 169.90 170.80 170.80 381,542
Nov 14, 2024 170.40 173.30 170.30 172.30 172.30 592,519
Nov 13, 2024 169.20 170.30 168.10 170.30 170.30 820,096
Nov 12, 2024 169.40 169.70 167.20 168.70 168.70 1,935,372
Nov 11, 2024 173.00 173.00 167.90 169.90 169.90 897,308
Nov 8, 2024 171.30 171.60 167.60 169.40 169.40 1,300,976
Nov 7, 2024 170.50 174.20 170.10 170.80 170.80 967,753
Nov 6, 2024 170.00 173.60 169.50 170.40 170.40 3,425,233
Nov 5, 2024 173.90 173.90 167.00 168.50 168.50 1,681,226
Nov 4, 2024 168.70 170.00 168.10 169.50 169.50 370,445
Nov 1, 2024 170.90 170.90 166.30 169.80 169.80 5,497,131
Oct 31, 2024 166.20 170.00 166.20 168.00 168.00 742,583
Oct 30, 2024 174.00 174.00 168.20 169.90 169.90 5,015,661
Oct 29, 2024 170.90 171.50 168.10 171.00 171.00 1,205,748
Oct 28, 2024 170.00 172.90 166.30 171.30 171.30 266,388
Oct 25, 2024 169.00 171.20 167.30 170.10 170.10 3,953,149
Oct 24, 2024 175.00 175.00 171.00 172.00 172.00 4,214,217
Oct 23, 2024 175.00 175.00 171.80 172.00 172.00 12,721,884
Oct 22, 2024 177.60 177.60 171.40 173.00 173.00 2,024,801
Oct 21, 2024 172.60 175.80 172.60 173.50 173.50 505,975
Oct 18, 2024 178.00 178.00 174.30 174.70 174.70 3,668,581
Oct 17, 2024 178.00 178.00 174.90 175.20 175.20 245,493
Oct 16, 2024 171.50 175.80 175.00 175.00 175.00 347,577
Oct 15, 2024 178.00 178.00 175.10 175.80 175.80 668,510
Oct 14, 2024 175.00 176.30 175.00 175.00 175.00 1,991,446
Oct 11, 2024 171.70 176.10 171.70 175.00 175.00 942,029
Oct 10, 2024 173.60 177.30 173.59 176.00 176.00 274,996
Oct 9, 2024 173.00 177.20 170.00 176.00 176.00 1,120,702
Oct 8, 2024 171.50 174.90 171.40 173.00 173.00 10,522,511
Oct 7, 2024 171.50 172.90 169.70 172.30 172.30 321,111
Oct 4, 2024 170.30 171.00 169.50 171.00 171.00 272,776
Oct 3, 2024 169.00 172.20 169.00 169.80 169.80 541,585
Oct 2, 2024 173.90 173.90 169.30 171.00 171.00 406,022
Oct 1, 2024 170.00 171.80 169.00 171.00 171.00 822,549
Sep 30, 2024 170.50 173.00 168.20 170.60 170.60 1,183,628
Sep 27, 2024 173.00 173.00 170.30 170.30 170.30 915,232
Sep 26, 2024 170.00 173.00 170.00 171.80 171.80 371,324
Sep 25, 2024 171.50 172.70 169.50 171.00 171.00 584,355
Sep 24, 2024 170.20 173.29 170.20 171.70 171.70 876,270
Sep 23, 2024 173.30 174.00 169.70 171.00 171.00 811,656
Sep 20, 2024 174.00 181.10 170.40 171.00 171.00 8,922,400
Sep 19, 2024 171.30 174.00 171.20 172.00 172.00 317,599
Sep 18, 2024 172.90 175.90 171.20 171.80 171.80 2,544,010
Sep 17, 2024 172.00 173.20 171.70 172.00 172.00 606,274
Sep 16, 2024 169.10 175.13 169.10 172.90 172.90 257,752
Sep 13, 2024 172.10 174.80 172.10 174.00 174.00 618,211
Sep 12, 2024 171.60 175.30 171.60 174.40 174.40 292,562
Sep 11, 2024 173.00 173.00 171.20 171.90 171.90 578,754
Sep 10, 2024 171.10 173.60 171.10 173.50 173.50 1,247,191
Sep 9, 2024 171.00 174.30 171.00 173.80 173.80 3,593,100
Sep 6, 2024 175.00 176.00 172.90 173.30 173.30 701,876
Sep 5, 2024 176.80 176.80 173.40 175.00 175.00 812,797
Sep 4, 2024 175.50 176.30 175.00 175.50 175.50 652,111
Sep 3, 2024 176.70 178.53 175.90 176.00 176.00 1,351,263
Sep 2, 2024 178.00 178.00 175.10 176.20 176.20 1,384,120
Aug 30, 2024 178.30 179.40 177.70 177.70 177.70 4,542,696
Aug 29, 2024 176.50 179.00 176.17 178.40 178.40 2,752,483
Aug 28, 2024 178.20 178.40 176.10 176.10 176.10 422,560
Aug 27, 2024 176.00 179.10 174.20 178.00 178.00 657,420
Aug 23, 2024 178.80 182.10 176.28 177.80 177.80 179,988
Aug 22, 2024 175.60 178.00 175.60 178.00 178.00 2,286,234
Aug 21, 2024 177.00 177.37 175.20 176.00 176.00 5,171,026
Aug 20, 2024 179.00 179.00 175.50 177.00 177.00 5,120,758
Aug 19, 2024 177.00 177.00 174.00 175.50 175.50 350,563
Aug 16, 2024 173.50 177.70 173.50 176.10 176.10 5,415,019
Aug 15, 2024 174.00 176.30 174.00 176.00 176.00 5,086,352
Aug 14, 2024 173.70 177.28 173.70 175.00 175.00 1,066,033
Aug 13, 2024 172.60 175.30 172.00 175.00 175.00 690,429
Aug 12, 2024 176.80 180.00 173.40 173.80 173.80 1,749,224
Aug 9, 2024 175.10 177.60 174.30 176.00 176.00 1,277,712
Aug 8, 2024 175.10 178.00 175.00 176.80 176.80 1,736,047
Aug 7, 2024 173.00 181.00 172.90 175.00 175.00 2,208,839
Aug 6, 2024 170.00 173.00 166.70 173.00 173.00 5,254,815
Aug 5, 2024 172.00 172.00 168.00 171.00 171.00 3,621,484
Aug 2, 2024 172.00 173.35 171.58 172.00 172.00 2,053,342
Aug 1, 2024 174.50 174.50 168.10 172.50 172.50 1,076,048
Jul 31, 2024 170.00 173.00 170.00 173.00 173.00 1,812,342
Jul 30, 2024 178.80 182.10 172.20 172.50 172.50 1,834,906
Jul 29, 2024 174.00 176.60 174.00 176.60 176.60 1,088,435
Jul 26, 2024 177.00 178.00 170.10 173.90 173.90 2,179,506
Jul 25, 2024 176.00 177.00 174.60 177.00 177.00 1,105,230
Jul 24, 2024 174.00 176.30 174.00 175.60 175.60 1,571,075
Jul 23, 2024 174.80 176.00 173.68 174.40 174.40 4,144,560
Jul 22, 2024 175.50 176.93 171.00 174.30 174.30 2,385,302
Jul 19, 2024 180.60 180.60 175.40 178.20 178.20 5,969,608
Jul 18, 2024 182.00 182.00 180.50 181.50 181.50 546,010
Jul 17, 2024 183.80 183.80 181.40 182.20 182.20 2,679,863
Jul 16, 2024 178.40 182.00 178.40 182.00 182.00 293,589
Jul 15, 2024 179.50 182.00 176.70 181.80 181.80 580,461
Jul 12, 2024 175.90 182.00 173.30 181.70 181.70 691,164
Jul 11, 2024 182.00 182.00 179.90 181.00 181.00 689,479
Jul 10, 2024 181.40 181.80 180.40 181.00 181.00 839,048
Jul 9, 2024 179.90 182.30 179.90 182.00 182.00 10,244,734
Jul 8, 2024 177.50 181.50 175.90 180.20 180.20 1,790,508
Jul 5, 2024 181.50 183.70 180.40 180.60 180.60 2,461,852
Jul 4, 2024 181.90 182.00 181.20 181.80 181.80 1,506,044
Jul 3, 2024 177.80 182.40 177.80 181.20 181.20 1,826,207
Jul 2, 2024 182.60 186.50 180.80 180.80 180.80 12,321,761
Jul 1, 2024 183.80 183.80 182.80 182.80 182.80 14,138,860
Jun 28, 2024 184.00 184.00 181.30 183.00 183.00 2,684,492
Jun 27, 2024 182.80 183.90 181.60 183.20 183.20 5,025,226
Jun 26, 2024 182.60 184.80 177.20 182.40 182.40 10,677,228
Jun 25, 2024 184.50 185.30 184.20 184.50 184.50 1,397,205
Jun 24, 2024 185.00 186.70 184.10 184.40 184.40 413,346
Jun 21, 2024 179.80 185.70 173.50 184.90 184.90 1,827,263
Jun 20, 2024 185.30 185.30 184.00 184.60 184.60 11,897,268
Jun 19, 2024 185.00 185.50 184.10 184.90 184.90 914,584
Jun 18, 2024 185.00 185.00 183.78 185.00 185.00 3,078,368
Jun 17, 2024 185.00 185.90 184.10 184.70 184.70 386,665
Jun 14, 2024 183.60 185.00 183.60 184.30 184.30 4,173,244
Jun 13, 2024 185.00 185.00 183.70 184.50 184.50 781,275
Jun 12, 2024 183.70 185.00 183.70 183.90 183.90 2,056,075
Jun 11, 2024 185.00 185.00 183.48 184.10 184.10 20,961,915
Jun 10, 2024 184.40 184.60 183.60 184.20 184.20 7,304,339
Jun 7, 2024 185.10 185.10 183.40 184.00 184.00 3,749,122
Jun 6, 2024 186.00 186.00 183.70 183.70 183.70 2,485,121
Jun 5, 2024 185.00 185.60 183.80 185.00 185.00 3,446,609
Jun 4, 2024 183.90 184.20 183.50 184.10 184.10 4,336,602
Jun 3, 2024 185.00 185.00 183.40 184.30 184.30 19,342,928
May 31, 2024 187.30 187.30 183.10 183.60 183.60 2,262,745
May 30, 2024 183.10 185.70 182.90 183.50 183.50 5,048,695
May 29, 2024 182.80 183.50 182.79 183.30 183.30 5,947,423
May 28, 2024 183.80 183.90 182.30 183.60 183.60 13,905,993
May 24, 2024 182.00 183.40 181.10 182.70 182.70 19,937,056
May 23, 2024 188.00 188.00 185.30 185.60 185.60 974,776
May 22, 2024 187.30 189.90 185.40 186.00 186.00 3,154,704
May 21, 2024 190.00 190.00 186.90 186.90 186.90 3,380,000
May 20, 2024 194.80 194.80 188.50 188.50 188.50 2,332,788
May 17, 2024 190.60 190.80 187.88 190.00 190.00 16,325,305
May 16, 2024 190.00 190.90 189.30 189.60 189.60 2,181,458
May 15, 2024 192.00 192.00 188.10 190.30 190.30 2,426,414
May 14, 2024 192.00 192.80 190.00 190.60 190.60 2,993,961
May 13, 2024 190.70 191.90 189.90 191.00 191.00 7,518,263
May 10, 2024 193.50 193.50 186.10 191.00 191.00 17,055,753
May 9, 2024 191.70 195.80 189.00 191.50 191.50 1,327,782
May 8, 2024 193.50 193.50 188.20 191.00 191.00 6,335,643
May 7, 2024 193.00 194.10 190.80 193.40 193.40 624,785
May 3, 2024 191.10 196.00 190.80 193.50 193.50 3,648,520
May 2, 2024 194.00 194.00 191.00 191.60 191.60 659,169
May 1, 2024 194.50 194.50 191.00 191.00 191.00 994,947
Apr 30, 2024 196.10 199.70 194.10 194.70 194.70 1,606,753
Apr 29, 2024 194.80 196.10 185.90 196.10 196.10 868,937
Apr 26, 2024 194.00 195.00 193.00 194.70 194.70 3,446,608
Apr 25, 2024 195.00 195.00 180.10 195.00 195.00 1,878,293
Apr 24, 2024 193.60 200.00 192.30 194.60 194.60 1,570,729
Apr 23, 2024 192.00 195.80 191.60 194.60 194.60 1,454,144
Apr 22, 2024 195.00 195.00 191.80 191.80 191.80 637,727
Apr 19, 2024 195.90 197.00 192.10 193.00 193.00 13,550,343
Apr 18, 2024 195.40 195.72 192.50 194.00 194.00 988,131
Apr 17, 2024 196.00 198.10 192.00 193.50 193.50 4,019,121
Apr 16, 2024 196.00 196.30 192.20 192.20 192.20 4,844,202
Apr 15, 2024 196.70 197.00 195.20 195.40 195.40 5,957,156
Apr 12, 2024 195.40 197.60 195.40 196.30 196.30 10,892,597
Apr 11, 2024 196.20 197.00 195.00 196.00 196.00 2,169,606
Apr 10, 2024 197.00 197.70 193.70 196.20 196.20 6,272,933
Apr 9, 2024 198.30 198.30 196.70 196.70 196.70 6,015,389
Apr 8, 2024 198.40 199.00 196.20 197.30 197.30 1,922,965
Apr 5, 2024 197.00 199.40 196.80 198.00 198.00 2,518,187
Apr 4, 2024 198.00 200.00 198.00 199.00 199.00 9,263,510
Apr 3, 2024 198.00 199.60 195.60 198.00 198.00 11,977,023
Apr 2, 2024 197.50 200.00 194.20 197.50 197.50 5,436,823
Mar 28, 2024 198.00 203.80 196.60 200.00 200.00 50,998,110
Mar 27, 2024 179.00 179.00 176.00 179.00 179.00 2,180,927
Mar 26, 2024 176.90 178.20 176.10 176.60 176.60 3,631,845
Mar 25, 2024 178.00 178.00 176.50 176.50 176.50 1,303,672
Mar 22, 2024 176.90 177.24 176.00 177.10 177.10 991,126
Mar 21, 2024 184.70 184.70 176.20 176.30 176.30 2,468,636
Mar 20, 2024 177.40 177.40 176.00 176.50 176.50 11,373,800
Mar 19, 2024 178.10 183.10 175.20 176.40 176.40 10,817,049
Mar 18, 2024 177.00 177.39 175.30 175.90 175.90 3,204,898
Mar 15, 2024 179.90 179.90 176.00 177.00 177.00 15,942,198
Mar 14, 2024 179.90 179.90 177.50 178.00 178.00 2,961,299
Mar 13, 2024 178.90 180.90 177.88 178.30 178.30 4,710,024
Mar 12, 2024 178.90 178.90 177.30 178.80 178.80 3,859,204
Mar 11, 2024 177.60 178.20 175.50 177.50 177.50 2,756,226
Mar 8, 2024 175.10 180.26 175.00 177.60 177.60 6,418,478
Mar 7, 2024 175.30 177.40 175.00 175.00 175.00 18,808,083
Mar 6, 2024 175.90 179.90 175.00 175.00 175.00 20,720,127
Mar 5, 2024 174.00 177.50 170.00 177.00 177.00 88,603,587
Mar 4, 2024 103.00 111.20 103.00 108.40 108.40 1,166,374
Mar 1, 2024 104.00 109.00 102.10 109.00 109.00 1,096,383
Feb 29, 2024 102.30 109.51 102.30 104.50 104.50 2,897,065
Feb 28, 2024 105.00 108.30 102.90 105.10 105.10 595,540
Feb 27, 2024 109.20 109.70 107.50 108.30 108.30 1,387,446
Feb 26, 2024 107.50 115.90 107.50 109.00 109.00 523,777
Feb 23, 2024 118.30 118.30 110.70 111.70 111.70 585,864
Feb 22, 2024 111.50 116.54 109.30 113.20 113.20 535,922
Feb 21, 2024 117.20 117.20 110.60 111.90 111.90 568,919
Feb 20, 2024 117.80 117.80 110.80 112.50 112.50 562,166
Feb 19, 2024 113.20 118.00 111.80 114.60 114.60 593,935
Feb 16, 2024 110.80 120.20 110.80 115.00 115.00 771,376
Feb 15, 2024 118.30 118.30 112.83 114.40 114.40 563,645
Feb 14, 2024 115.00 118.40 113.40 113.80 113.80 1,188,730
Feb 13, 2024 115.00 124.30 115.00 117.90 117.90 682,526
Feb 12, 2024 125.00 125.00 118.30 119.50 119.50 928,379
Feb 9, 2024 115.00 120.80 115.00 118.90 118.90 2,308,213
Feb 8, 2024 116.70 119.10 114.30 118.90 118.90 1,249,367
Feb 7, 2024 121.50 121.50 115.60 115.60 115.60 803,616
Feb 6, 2024 113.00 118.00 112.30 118.00 118.00 2,815,658
Feb 5, 2024 116.70 118.30 112.90 113.10 113.10 938,593
Feb 2, 2024 123.50 123.50 117.50 117.50 117.50 801,899
Feb 1, 2024 124.20 124.20 116.42 118.00 118.00 837,033
Jan 31, 2024 123.00 123.00 118.00 118.30 118.30 3,123,539
Jan 30, 2024 123.50 125.72 122.50 122.50 122.50 671,036
Jan 29, 2024 130.40 130.40 120.90 124.40 124.40 593,083
Jan 26, 2024 128.50 128.50 122.20 124.00 124.00 716,592
Jan 25, 2024 128.50 128.50 121.10 124.90 124.90 715,643
Jan 24, 2024 126.20 126.20 121.50 123.60 123.60 698,778
Jan 23, 2024 127.00 127.00 121.10 122.20 122.20 1,775,370
Jan 22, 2024 126.80 126.80 121.80 123.80 123.80 601,719
Jan 19, 2024 129.50 129.50 120.20 120.20 120.20 574,197
Jan 18, 2024 123.80 127.20 121.20 123.20 123.20 2,144,490
Jan 17, 2024 130.00 130.00 123.20 123.90 123.90 2,822,373
Jan 16, 2024 117.70 128.20 113.40 128.10 128.10 9,560,018
Jan 15, 2024 115.50 117.60 114.80 115.80 115.80 693,026
Jan 12, 2024 116.00 118.40 115.38 116.50 116.50 700,106
Jan 11, 2024 122.90 122.90 115.01 116.00 116.00 855,083
Jan 10, 2024 115.00 119.60 115.00 117.20 117.20 535,753
Jan 9, 2024 125.00 125.00 118.90 120.00 120.00 1,343,574
Jan 8, 2024 118.60 122.00 115.50 120.50 120.50 680,144
Jan 5, 2024 117.80 120.68 117.10 118.10 118.10 739,999
Jan 4, 2024 123.50 123.50 117.50 119.90 119.90 1,162,627
Jan 3, 2024 120.50 123.60 117.40 117.60 117.60 1,157,860
Jan 2, 2024 123.00 128.10 120.80 122.50 122.50 842,746
Dec 29, 2023 118.90 124.89 117.50 123.30 123.30 561,137
Dec 28, 2023 128.80 128.80 121.80 122.40 122.40 2,030,715
Dec 27, 2023 122.70 125.90 117.10 123.10 123.10 3,627,307
Dec 22, 2023 126.00 126.00 118.30 121.90 121.90 3,511,420
Dec 21, 2023 122.60 122.60 117.90 119.80 119.80 924,340
Dec 20, 2023 118.40 121.30 117.20 120.50 120.50 3,355,954
Dec 19, 2023 121.90 121.90 114.20 117.00 117.00 763,475
Dec 18, 2023 116.70 119.10 113.10 116.00 116.00 670,073
Dec 15, 2023 123.80 123.80 112.80 117.50 117.50 2,362,432
Dec 14, 2023 117.10 120.30 115.60 119.10 119.10 1,816,351
Dec 13, 2023 112.90 118.40 111.40 115.40 115.40 1,971,249
Dec 12, 2023 116.20 116.20 111.70 112.30 112.30 1,807,563
Dec 11, 2023 112.50 112.50 107.10 111.50 111.50 1,700,569
Dec 8, 2023 112.90 113.40 109.60 112.00 112.00 1,598,415
Dec 7, 2023 108.90 110.70 106.80 110.70 110.70 951,731
Dec 6, 2023 106.00 110.60 106.00 109.00 109.00 1,500,020
Dec 5, 2023 105.00 111.00 105.00 110.60 110.60 1,117,251
Dec 4, 2023 110.30 114.00 107.40 108.10 108.10 1,179,728
Dec 1, 2023 119.30 119.30 110.30 110.30 110.30 1,838,198
Nov 30, 2023 114.80 115.70 112.40 114.20 114.20 3,652,712
Nov 29, 2023 109.10 116.00 108.40 115.20 115.20 4,966,883
Nov 28, 2023 105.00 109.40 103.20 108.80 108.80 2,555,769
Nov 27, 2023 109.30 109.70 108.00 108.60 108.60 1,415,352
Nov 24, 2023 107.40 109.90 106.72 109.10 109.10 1,258,833
Nov 23, 2023 110.00 110.00 104.30 108.60 108.60 638,464
Nov 22, 2023 110.00 110.00 108.00 108.70 108.70 2,034,846
Nov 21, 2023 108.70 109.90 106.20 108.20 108.20 2,394,095
Nov 20, 2023 107.40 110.10 106.20 107.60 107.60 1,012,836
Nov 17, 2023 103.00 107.40 99.20 107.40 107.40 895,409
Nov 16, 2023 104.20 106.60 99.30 105.00 105.00 1,250,253
Nov 15, 2023 101.40 108.40 101.40 106.60 106.60 1,687,901

Related Tickers