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 118.80on 18-07-2018 at 16:30:00
Change -2.20 -1.82%
Buy 119.20
Sell 118.80
Buy / Sell SPT Shares
Last Trade: Sell 1,520 at 119.00p
Day's Volume: 29,541
Last Close: 121.00p
Open: 121.40p
ISIN: GB0004726096
Day's Range 118.60p - 121.40p
52wk Range: 89.50p - 131.00p
Market Capitalisation: £727m
VWAP: 0.00p
Shares in Issue: 612m

Recent Trades History Spirent (SPT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,520119.00Automatic Execution
13:23:48 - 18-Jul-18
Sell*667119.40Automatic Execution
13:23:48 - 18-Jul-18
Sell*234119.40Automatic Execution
13:23:48 - 18-Jul-18
Sell*161119.40Automatic Execution
13:17:11 - 18-Jul-18
Buy*552120.20Automatic Execution
12:15:39 - 18-Jul-18
Buy*500120.20Uncrossing Trade
12:12:03 - 18-Jul-18
Sell*854118.60Automatic Execution
12:02:13 - 18-Jul-18
Sell*246120.20Automatic Execution
11:51:04 - 18-Jul-18
Sell*2,500120.40Automatic Execution
11:51:04 - 18-Jul-18
Buy*281120.80Automatic Execution
11:51:04 - 18-Jul-18

Share Price History for Spirent

Time period:
Date Open High Low Close Volume
18th Jul 2018 (Wed)121.40121.40118.60121.0029,541
17th Jul 2018 (Tue)115.80122.00115.80121.00170,487
16th Jul 2018 (Mon)120.00121.00118.80118.60538,755
13th Jul 2018 (Fri)119.00121.00115.80117.00164,655
12th Jul 2018 (Thu)116.40117.20116.20116.40105,836
11th Jul 2018 (Wed)116.40117.60116.00117.0096,964
10th Jul 2018 (Tue)115.40117.80115.40115.6097,353
9th Jul 2018 (Mon)115.00117.20115.000.00100,290
6th Jul 2018 (Fri)115.80117.80113.600.0077,542
5th Jul 2018 (Thu)114.80117.00114.000.0058,939
4th Jul 2018 (Wed)112.00116.40112.000.0033,599
3rd Jul 2018 (Tue)112.00116.40112.000.00116,535
2nd Jul 2018 (Mon)117.00117.00113.600.00153,372
29th Jun 2018 (Fri)119.40119.40115.20116.60281,635
28th Jun 2018 (Thu)115.20120.40115.20115.80298,374
27th Jun 2018 (Wed)116.00118.00115.20116.00689,858
26th Jun 2018 (Tue)116.60119.20116.40119.2060,479
25th Jun 2018 (Mon)120.00120.40117.00120.40120,923
22nd Jun 2018 (Fri)119.60119.60115.40117.20582,137
21st Jun 2018 (Thu)119.60119.60115.40117.20582,137
20th Jun 2018 (Wed)116.60120.00116.60118.20143,594
19th Jun 2018 (Tue)122.40122.40117.40119.80820,519

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