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 147.80on 22-03-2019 at 8:35:19
Change 0.60 0.41%
Buy 148.00
Sell 147.40
Buy / Sell SPT Shares
Sponsored Financial Content
Last Trade: Buy 3,620 at 147.80p
Day's Volume: 731,873
Last Close: 147.20p
Open: 147.80p
ISIN: GB0004726096
Day's Range 147.60p - 150.00p
52wk Range: 110.40p - 162.00p
Market Capitalisation: £904m
VWAP: 147.744p
Shares in Issue: 612m

Recent Trades History Spirent (SPT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*3,620147.8008:20:05 - 22-Mar-19
Buy*3,620147.80Automatic Execution
08:20:04 - 22-Mar-19
Buy*1,500147.8008:20:05 - 22-Mar-19
Buy*3,620147.80Automatic Execution
08:20:04 - 22-Mar-19
Sell*52147.6008:20:04 - 22-Mar-19
Sell*2,857147.60Automatic Execution
08:16:07 - 22-Mar-19
Buy*411147.80Automatic Execution
08:16:08 - 22-Mar-19
Sell*272147.60Automatic Execution
08:16:07 - 22-Mar-19
Sell*1,645147.60Automatic Execution
08:16:07 - 22-Mar-19
Sell*367147.6008:16:07 - 22-Mar-19

Share Price History for Spirent

Time period:
Date Open High Low Close Volume
21st Mar 2019 (Thu)143.80147.80143.80146.0020,101,810
20th Mar 2019 (Wed)147.80147.80145.20146.00384,331
19th Mar 2019 (Tue)150.60150.60144.20143.80368,798
18th Mar 2019 (Mon)143.00146.00143.00145.00389,711
15th Mar 2019 (Fri)150.40150.40144.60145.401,873,647
14th Mar 2019 (Thu)147.80147.80145.40148.80821,249
13th Mar 2019 (Wed)150.40150.40148.80148.801,359,907
12th Mar 2019 (Tue)152.00152.00147.00148.40436,911
11th Mar 2019 (Mon)154.80154.80146.60152.00961,594
8th Mar 2019 (Fri)156.00157.00151.80155.601,828,963
7th Mar 2019 (Thu)153.00158.60152.20151.207,361,828
6th Mar 2019 (Wed)152.60156.80151.20156.601,568,013
5th Mar 2019 (Tue)159.40159.40155.80154.00537,106
4th Mar 2019 (Mon)161.20161.20152.60161.201,363,836
1st Mar 2019 (Fri)151.00162.00150.60149.803,113,467
28th Feb 2019 (Thu)150.80150.80148.00149.602,229,105
27th Feb 2019 (Wed)145.00150.40145.00149.004,577,961
26th Feb 2019 (Tue)145.00150.80145.00148.801,376,708
25th Feb 2019 (Mon)150.60150.60147.60148.80994,567
22nd Feb 2019 (Fri)145.00148.80145.00146.80476,102

News about Spirent (SPT)

Jimmy Choo to Enter FTSE 250

News - Wednesday, December 03, 2014

The upmarket shoo company Jimmy Choo is one of five companies that will be joining the FTSE 250 in the next update. The company floated in October, and has already seen its share price climb from 140p to 172p, and HSBC upgraded the company to a target price of 180p....

Ebola Scare Pulls FTSE 100 Down

News - Thursday, October 09, 2014

The UK’s leading share index fell for the second day running on Wednesday on growing concerns that the spread of Ebola to Europe could hurt the travel industry. Several people have tested positive for Ebola in Spain, and this news has hit cruise, hotel and airline firms. In addition, telecoms tester Spirent Communications issued a profit warning....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered