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 100.00on 22-02-2018 at 12:35:53
Change 0.00 0.00%
Buy 100.20
Sell 100.00
Buy / Sell SPT Shares
Last Trade: Sell 157 at 100.00p
Day's Volume: 188,323
Last Close: 100.00p
Open: 100.20p
ISIN: GB0004726096
Day's Range 100.00p - 100.60p
52wk Range: 89.50p - 130.25p
Market Capitalisation: £612m
VWAP: 100.028p
Shares in Issue: 612m

Recent Trades History Spirent (SPT)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*157100.00Automatic Execution
12:29:54 - 22-Feb-18
Sell*783100.00Automatic Execution
12:29:54 - 22-Feb-18
Sell*1,371100.00Automatic Execution
12:26:26 - 22-Feb-18
Sell*1,505100.00Automatic Execution
12:02:17 - 22-Feb-18
Sell*3,682100.00Automatic Execution
12:02:17 - 22-Feb-18
Buy*325100.20Automatic Execution
12:02:17 - 22-Feb-18
Buy*315100.20Automatic Execution
12:02:17 - 22-Feb-18
Buy*249100.20Automatic Execution
12:02:17 - 22-Feb-18
Buy*3,361100.20Uncrossing Trade
12:02:17 - 22-Feb-18
Sell*1,077100.00Automatic Execution
12:02:17 - 22-Feb-18

Share Price History for Spirent

Time period:
Date Open High Low Close Volume
21st Feb 2018 (Wed)99.10100.4099.10100.00106,878
20th Feb 2018 (Tue)99.20100.0099.0099.30326,614
19th Feb 2018 (Mon)99.0099.8098.7099.80105,195
16th Feb 2018 (Fri)99.10100.4098.8099.40100,334
15th Feb 2018 (Thu)99.60100.2099.0099.00481,442
14th Feb 2018 (Wed)99.10101.2099.00100.60443,088
13th Feb 2018 (Tue)100.20101.6098.50100.00416,502
12th Feb 2018 (Mon)101.00101.0099.00100.60182,708
9th Feb 2018 (Fri)100.00100.6097.50100.002,401,049
8th Feb 2018 (Thu)99.10101.0099.00100.00360,006
7th Feb 2018 (Wed)96.20100.6096.20100.00258,982
6th Feb 2018 (Tue)95.1098.0093.0096.6032,084
5th Feb 2018 (Mon)101.20101.2098.2097.40191,569
2nd Feb 2018 (Fri)100.60100.60100.00100.00483,516
1st Feb 2018 (Thu)99.20101.0099.20100.6082,318
31st Jan 2018 (Wed)101.00101.0099.40100.40156,174
30th Jan 2018 (Tue)98.50101.2098.50100.60145,444
29th Jan 2018 (Mon)97.00100.8097.0099.00619,593
26th Jan 2018 (Fri)97.7099.5097.0099.00241,849
25th Jan 2018 (Thu)100.20102.6097.7098.903,012,358
24th Jan 2018 (Wed)102.60102.60101.00101.40353,752
23rd Jan 2018 (Tue)100.20102.20100.20101.80172,425
22nd Jan 2018 (Mon)104.40104.40100.20101.40113,971

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