Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Spirent Share Price (SPT)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 161.80on 22-07-2019 at 16:30:00
Change -0.40 -0.25%
Buy 162.20
Sell 162.00
Buy / Sell SPT Shares
Sponsored Financial Content
Last Trade: Sell 801 at 161.921p
Day's Volume: 1,162,904
Last Close: 162.20p
Open: 161.80p
ISIN: GB0004726096
Day's Range 161.20p - 164.20p
52wk Range: 110.80p - 169.00p
Market Capitalisation: £990m
VWAP: 162.444p
Shares in Issue: 612m

Recent Trades History Spirent (SPT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*801161.921Ordinary
Delayed publication
17:16:40 - 22-Jul-19
Buy*282,929162.6016:13:43 - 22-Jul-19
Buy*12,097162.76517:09:46 - 22-Jul-19
Buy*1,000163.61217:08:21 - 22-Jul-19
Sell*2,626161.80717:07:48 - 22-Jul-19
Buy*584162.14517:05:30 - 22-Jul-19
Buy*895162.34417:00:00 - 22-Jul-19
Buy*3,090163.80416:52:15 - 22-Jul-19
Buy*5,726162.43616:45:49 - 22-Jul-19
Buy*175162.5616:41:41 - 22-Jul-19

Share Price History for Spirent

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Jul 2019 (Fri)165.00165.00162.00162.40373,969
18th Jul 2019 (Thu)169.00169.00160.80162.00796,255
17th Jul 2019 (Wed)161.00164.80160.60164.401,214,531
16th Jul 2019 (Tue)168.40168.40162.20164.20278,238
15th Jul 2019 (Mon)164.40166.00163.80164.20558,501
12th Jul 2019 (Fri)157.00164.20157.00163.20201,965
11th Jul 2019 (Thu)166.60166.60163.00165.002,082,277
10th Jul 2019 (Wed)169.00169.00162.20162.201,275,581
9th Jul 2019 (Tue)162.00163.60159.80161.80354,534
8th Jul 2019 (Mon)158.40162.40158.20159.80247,835
5th Jul 2019 (Fri)158.80162.40158.40160.001,242,763
4th Jul 2019 (Thu)160.00161.40158.80161.00830,342
3rd Jul 2019 (Wed)156.80164.00156.80162.00834,891
2nd Jul 2019 (Tue)160.40164.60159.80160.00372,863
1st Jul 2019 (Mon)153.00162.40152.80152.806,574,599
28th Jun 2019 (Fri)161.40161.40150.80156.002,991,266
27th Jun 2019 (Thu)157.20157.40155.20154.20172,564
26th Jun 2019 (Wed)151.40155.60150.80152.802,800,047
25th Jun 2019 (Tue)149.80152.80148.40151.40606,881
24th Jun 2019 (Mon)159.60159.60150.60151.001,041,782

News about Spirent (SPT)

FTSE 100 Latest
Value7,514.93
Change6.23


Login to your account

Forgot Password?

Not Registered