sharecast

{{ storiesRelated.title }}

Spirent Communications Plc (SPTL)

170.50p

16:30 07/11/24

  • -0.35% -0.60p
  • Today's Low & High
  • 170.10 / 172.50
  • Open / Previous Close
  • 171.50 / 170.50
  • 52-week range
  • 75.14% 73.15p
  • Volume
  • 95,799
  • Market Cap(million)
  • £1,043.02m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
07-Nov-24 170.50p 171.50p 172.50p 170.10p 95,799 n/a
06-Nov-24 171.10p 169.70p 173.40p 169.60p 66,321 n/a
05-Nov-24 168.70p 171.65p 171.65p 167.40p 129,354 n/a
04-Nov-24 169.80p 169.50p 169.90p 168.60p 39,854 n/a
01-Nov-24 169.60p 169.00p 170.00p 167.80p 216,323 n/a
31-Oct-24 167.80p 169.00p 170.00p 166.80p 134,392 n/a
30-Oct-24 169.10p 170.60p 171.50p 168.20p 135,862 n/a
29-Oct-24 171.40p 169.70p 173.60p 169.40p 94,734 n/a
28-Oct-24 170.30p 170.90p 170.90p 170.00p 66,226 n/a
25-Oct-24 169.50p 171.20p 171.20p 167.10p 282,741 n/a
24-Oct-24 172.00p 172.50p 172.70p 171.40p 39,685 n/a
23-Oct-24 172.00p 174.90p 175.00p 171.90p 224,041 n/a
22-Oct-24 173.30p 173.75p 173.75p 171.40p 105,720 n/a
21-Oct-24 173.20p 173.00p 174.40p 172.30p 77,423 n/a
18-Oct-24 174.50p 175.00p 177.00p 174.50p 16,341 n/a
17-Oct-24 175.10p 175.90p 175.90p 175.00p 19,435 n/a
16-Oct-24 175.20p 174.55p 177.40p 173.20p 27,333 n/a
15-Oct-24 176.00p 176.20p 176.60p 175.30p 35,572 n/a
14-Oct-24 175.10p 175.00p 176.45p 175.00p 115,197 n/a
11-Oct-24 175.20p 175.40p 175.90p 174.80p 9,560 n/a
10-Oct-24 176.00p 174.50p 177.20p 174.50p 64,615 n/a
09-Oct-24 176.10p 173.00p 177.10p 172.70p 257,371 n/a
08-Oct-24 173.40p 171.60p 174.00p 171.30p 165,685 n/a
07-Oct-24 171.90p 171.40p 172.90p 169.90p 46,125 n/a
04-Oct-24 170.90p 170.30p 171.00p 169.60p 43,804 n/a
03-Oct-24 170.00p 170.80p 171.00p 169.60p 51,234 n/a