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 158.00on 22-05-2019 at 14:26:50
Change -1.60 -1.00%
Buy 158.20
Sell 158.00
Buy / Sell SPT Shares
Sponsored Financial Content
Last Trade: Sell 1,500 at 158.00p
Day's Volume: 187,625
Last Close: 159.60p
Open: 155.40p
ISIN: GB0004726096
Day's Range 155.40p - 160.00p
52wk Range: 110.40p - 169.00p
Market Capitalisation: £967m
VWAP: 158.870p
Shares in Issue: 612m

Recent Trades History Spirent (SPT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,500158.00Automatic Execution
13:24:39 - 22-May-19
Sell*1,126158.60Automatic Execution
13:24:18 - 22-May-19
Sell*3,403158.60Automatic Execution
13:24:18 - 22-May-19
Sell*156158.60Automatic Execution
13:24:18 - 22-May-19
Sell*139158.60Automatic Execution
13:24:18 - 22-May-19
Sell*93158.60Automatic Execution
13:24:18 - 22-May-19
Sell*509158.60Automatic Execution
13:24:18 - 22-May-19
Buy*287158.80Automatic Execution
13:21:36 - 22-May-19
Buy*1,973158.80Automatic Execution
13:21:33 - 22-May-19
Buy*1,081158.80Automatic Execution
13:21:33 - 22-May-19

Share Price History for Spirent

Time period:
Date Open High Low Close Volume
21st May 2019 (Tue)161.00161.60159.600.001,712,702
20th May 2019 (Mon)161.00161.00159.00159.00951,228
17th May 2019 (Fri)158.00160.20158.00158.40464,732
16th May 2019 (Thu)157.20159.20156.20156.60767,643
15th May 2019 (Wed)158.20158.20152.00153.0046,963,061
14th May 2019 (Tue)154.60154.60152.00152.40655,695
13th May 2019 (Mon)154.20154.60151.20154.00423,583
10th May 2019 (Fri)160.00160.00153.60153.20376,533
9th May 2019 (Thu)163.80163.80152.80158.60550,999
8th May 2019 (Wed)161.20162.00158.60161.40308,977
7th May 2019 (Tue)166.80167.00161.40165.00669,722
6th May 2019 (Mon)
3rd May 2019 (Fri)168.20168.20163.60166.20659,633
2nd May 2019 (Thu)169.00169.00164.00165.6040,169,783
1st May 2019 (Wed)159.40165.60159.40158.80641,765
30th Apr 2019 (Tue)159.00159.00157.00157.00324,053
29th Apr 2019 (Mon)152.00158.20151.40151.201,979,130
26th Apr 2019 (Fri)149.80151.20149.20150.604,935,202
25th Apr 2019 (Thu)148.60150.60147.80149.80596,985
24th Apr 2019 (Wed)148.80152.00148.00149.401,144,677
23rd Apr 2019 (Tue)141.00149.40141.00146.003,115,577
22nd Apr 2019 (Mon)

News about Spirent (SPT)

Jimmy Choo to Enter FTSE 250

News - Wednesday, May 22, 2019

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered