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 139.00on 23-01-2019 at 16:30:00
Change -2.80 -1.97%
Buy 138.80
Sell 138.20
Buy / Sell SPT Shares
Last Trade: Buy 46,342 at 138.664p
Day's Volume: 817,582
Last Close: 141.80p
Open: 142.60p
ISIN: GB0004726096
Day's Range 138.00p - 142.60p
52wk Range: 93.00p - 147.80p
Market Capitalisation: £850m
VWAP: 0.00p
Shares in Issue: 612m

Recent Trades History Spirent (SPT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*46,342138.66417:04:42 - 23-Jan-19
Buy*2,786138.99417:04:40 - 23-Jan-19
Sell*1,625138.3116:59:38 - 23-Jan-19
Buy*3,714139.0016:51:34 - 23-Jan-19
Buy*30,804138.88716:50:59 - 23-Jan-19
Buy*158,509139.0016:35:15 - 23-Jan-19
Buy*109138.80Automatic Execution
16:29:58 - 23-Jan-19
Buy*6138.80Automatic Execution
16:29:59 - 23-Jan-19
Buy*615138.60Automatic Execution
16:29:55 - 23-Jan-19
Sell*68138.20Automatic Execution
16:29:50 - 23-Jan-19

Share Price History for Spirent

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)142.60142.60138.00141.80817,582
22nd Jan 2019 (Tue)144.80144.80140.60144.001,721,821
21st Jan 2019 (Mon)137.00146.60137.00142.00333,016
18th Jan 2019 (Fri)137.00144.40137.00142.00170,629
17th Jan 2019 (Thu)142.80144.40140.00142.801,591,006
16th Jan 2019 (Wed)147.00147.00142.00142.602,570,213
15th Jan 2019 (Tue)138.00147.80132.60125.2010,324,389
14th Jan 2019 (Mon)118.80125.20118.80122.40293,340
11th Jan 2019 (Fri)118.60122.40118.60121.20341,132
10th Jan 2019 (Thu)121.80123.20120.80121.40179,060
9th Jan 2019 (Wed)120.00124.20120.00122.00337,817
8th Jan 2019 (Tue)111.20122.80111.20116.601,390,193
7th Jan 2019 (Mon)110.80116.60110.80115.402,304,441
2nd Jan 2019 (Wed)116.00118.60115.60118.40339,694
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)118.00121.20118.00118.4081,421
28th Dec 2018 (Fri)116.80120.00114.80114.60349,530
27th Dec 2018 (Thu)115.00118.20114.00116.60120,404
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)116.40117.80116.20116.6035,674

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