Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spirent (SPT) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 262,468 189.10p Uncrossing Trade
 16:35:10 - 28-Mar-25
Buy* 117 189.50p SI Trade
 16:27:31 - 28-Mar-25
Buy* 754 189.50p Automatic Execution
 16:14:59 - 28-Mar-25
Sell* 348 189.40p Automatic Execution
 16:05:10 - 28-Mar-25
Sell* 48 189.50p Automatic Execution
 16:05:04 - 28-Mar-25
Buy* 100 189.40p Automatic Execution
 15:57:01 - 28-Mar-25
Sell* 73 189.30p Automatic Execution
 15:56:31 - 28-Mar-25
Buy* 1,122 189.30p Automatic Execution
 15:55:01 - 28-Mar-25
Sell* 2 189.20p Automatic Execution
 15:54:57 - 28-Mar-25
Buy* 642 189.20p Automatic Execution
 15:53:06 - 28-Mar-25
Buy* 100 189.20p Automatic Execution
 15:53:06 - 28-Mar-25
Buy* 1,397 189.20p Automatic Execution
 15:50:19 - 28-Mar-25
Buy* 205 189.20p Automatic Execution
 15:50:19 - 28-Mar-25
Buy* 100 189.20p Automatic Execution
 15:50:19 - 28-Mar-25
Buy* 462 189.20p Automatic Execution
 15:50:19 - 28-Mar-25
Buy* 377 189.20p Automatic Execution
 15:50:19 - 28-Mar-25
Buy* 1,323 189.20p Automatic Execution
 15:50:19 - 28-Mar-25
Sell* 97 189.10p Automatic Execution
 15:47:19 - 28-Mar-25
Sell* 3,438 189.20p Automatic Execution
 15:47:15 - 28-Mar-25
Sell* 114 189.20p Automatic Execution
 15:47:12 - 28-Mar-25
Sell* 100 189.20p Automatic Execution
 15:47:12 - 28-Mar-25
Buy* 304 189.10p Automatic Execution
 15:42:54 - 28-Mar-25
Buy* 306 189.10p Automatic Execution
 15:42:54 - 28-Mar-25
Buy* 1,698 189.10p Automatic Execution
 15:42:54 - 28-Mar-25
Buy* 35 189.10p Automatic Execution
 15:42:54 - 28-Mar-25
Buy* 173 189.10p Automatic Execution
 15:42:50 - 28-Mar-25
Buy* 63 189.10p Automatic Execution
 15:38:51 - 28-Mar-25
Buy* 632 189.10p Automatic Execution
 15:38:51 - 28-Mar-25
Sell* 1,129 189.00p Automatic Execution
 15:37:43 - 28-Mar-25
Sell* 1,100 189.00p Automatic Execution
 15:34:33 - 28-Mar-25
Unknown* 1 188.90p OTC Trade
 15:31:10 - 28-Mar-25
Unknown* 1 188.90p OTC Trade
 15:31:10 - 28-Mar-25
Sell* 1,200 189.00p Automatic Execution
 15:30:56 - 28-Mar-25
Buy* 1,023 189.10p Automatic Execution
 15:21:15 - 28-Mar-25
Buy* 373 189.10p Automatic Execution
 15:21:15 - 28-Mar-25
Buy* 1,500 189.10p Automatic Execution
 15:21:15 - 28-Mar-25
Sell* 107 189.00p Automatic Execution
 15:21:03 - 28-Mar-25
Buy* 9 188.90p Automatic Execution
 15:20:58 - 28-Mar-25
Buy* 87 188.70p Automatic Execution
 15:16:36 - 28-Mar-25
Buy* 100 188.70p Automatic Execution
 15:16:36 - 28-Mar-25
Buy* 50 188.60p Automatic Execution
 15:14:51 - 28-Mar-25
Sell* 1 188.422p Ordinary
 15:13:25 - 28-Mar-25
Buy* 2 188.578p Ordinary
 15:13:24 - 28-Mar-25
Unknown* 0 188.70p OTC Trade
 15:06:35 - 28-Mar-25
Unknown* 0 188.70p OTC Trade
 15:06:35 - 28-Mar-25
Unknown* 0 188.70p OTC Trade
 14:56:16 - 28-Mar-25
Unknown* 0 188.70p OTC Trade
 14:56:16 - 28-Mar-25
Buy* 52 188.70p Ordinary
 14:50:15 - 28-Mar-25
Buy* 516 188.50p Automatic Execution
 14:48:45 - 28-Mar-25
Buy* 30 188.50p Automatic Execution
 14:48:45 - 28-Mar-25
Unknown* 0 188.30p OTC Trade
 14:36:48 - 28-Mar-25
Unknown* 0 188.30p OTC Trade
 14:36:47 - 28-Mar-25
Buy* 1,343 188.40p Automatic Execution
 14:33:02 - 28-Mar-25
Buy* 861 188.40p Automatic Execution
 14:33:02 - 28-Mar-25
Sell* 15,244 188.30p Automatic Execution
 14:33:02 - 28-Mar-25
Sell* 7 188.40p Automatic Execution
 14:24:43 - 28-Mar-25
Sell* 25 188.40p Automatic Execution
 14:24:40 - 28-Mar-25
Buy* 41 188.40p Automatic Execution
 14:24:35 - 28-Mar-25
Buy* 176 188.40p Automatic Execution
 14:24:35 - 28-Mar-25
Sell* 100 188.30p Automatic Execution
 14:24:34 - 28-Mar-25
Sell* 8 188.30p Automatic Execution
 14:24:34 - 28-Mar-25
Sell* 8,942 188.30p Automatic Execution
 14:24:34 - 28-Mar-25
Sell* 6,302 188.30p Automatic Execution
 14:16:39 - 28-Mar-25
Unknown* 3,044 188.30p Automatic Execution
 14:16:33 - 28-Mar-25
Sell* 100 188.30p Automatic Execution
 14:16:33 - 28-Mar-25
Sell* 10,868 188.30p Automatic Execution
 14:16:33 - 28-Mar-25
Buy* 122,013 188.40p Ordinary
 14:16:27 - 28-Mar-25
Sell* 4,376 188.30p Automatic Execution
 14:16:13 - 28-Mar-25
Sell* 6,920 188.30p Automatic Execution
 14:16:13 - 28-Mar-25
Sell* 820 188.30p Automatic Execution
 14:16:13 - 28-Mar-25
Sell* 178 188.30p Automatic Execution
 14:16:13 - 28-Mar-25
Sell* 1,700 188.30p Automatic Execution
 14:16:13 - 28-Mar-25
Sell* 15,244 188.30p Automatic Execution
 14:16:13 - 28-Mar-25
Sell* 129 188.40p Automatic Execution
 14:16:13 - 28-Mar-25
Sell* 9 188.40p Automatic Execution
 14:16:13 - 28-Mar-25
Sell* 48 188.40p Automatic Execution
 14:16:03 - 28-Mar-25
Buy* 798 188.40p Automatic Execution
 14:15:59 - 28-Mar-25
Buy* 44 188.40p Automatic Execution
 14:15:59 - 28-Mar-25
Sell* 3,803 188.30p Automatic Execution
 14:15:58 - 28-Mar-25
Sell* 11,441 188.30p Automatic Execution
 14:15:57 - 28-Mar-25
Sell* 2,360 188.30p Automatic Execution
 14:15:57 - 28-Mar-25
Sell* 63 188.30p Automatic Execution
 14:15:57 - 28-Mar-25
Buy* 73 188.40p Automatic Execution
 14:15:56 - 28-Mar-25
Buy* 161 188.40p Automatic Execution
 14:15:56 - 28-Mar-25
Buy* 39 188.40p Automatic Execution
 14:15:56 - 28-Mar-25
Sell* 30 188.30p Automatic Execution
 14:15:56 - 28-Mar-25
Sell* 9,905 188.30p Automatic Execution
 14:15:56 - 28-Mar-25
Sell* 375 188.30p Automatic Execution
 14:15:52 - 28-Mar-25
Sell* 2,482 188.30p Automatic Execution
 14:15:52 - 28-Mar-25
Sell* 2,482 188.30p Automatic Execution
 14:15:52 - 28-Mar-25
Sell* 2,482 188.30p Automatic Execution
 14:15:52 - 28-Mar-25
Sell* 5,345 188.30p Automatic Execution
 14:15:52 - 28-Mar-25
Sell* 456 188.35p SI Trade
 14:00:47 - 28-Mar-25
Sell* 1,720 188.35p SI Trade
 14:00:03 - 28-Mar-25
Sell* 13 188.40p Automatic Execution
 13:47:55 - 28-Mar-25
Sell* 7,417 188.30p Automatic Execution
 13:45:16 - 28-Mar-25
Sell* 600 188.40p Automatic Execution
 13:45:15 - 28-Mar-25
Sell* 2,451 188.40p Automatic Execution
 13:45:15 - 28-Mar-25
Sell* 810 188.40p Automatic Execution
 13:45:15 - 28-Mar-25
Sell* 900 188.50p Automatic Execution
 13:35:24 - 28-Mar-25
Sell* 844 188.50p Automatic Execution
 13:35:12 - 28-Mar-25
Sell* 1,300 188.50p Automatic Execution
 13:35:12 - 28-Mar-25
Unknown* 0 188.40p OTC Trade
 13:32:00 - 28-Mar-25
Unknown* 0 188.40p OTC Trade
 13:32:00 - 28-Mar-25
Unknown* 5,330 188.50p OTC Trade
 13:23:42 - 28-Mar-25
Unknown* 5,330 188.50p SI Trade
 13:23:42 - 28-Mar-25
Sell* 800 188.422p Ordinary
 13:21:02 - 28-Mar-25
Sell* 251 188.40p Automatic Execution
 13:19:44 - 28-Mar-25
Buy* 8,800 188.45p SI Trade
 13:15:55 - 28-Mar-25
Unknown* 8,800 188.45p OTC Trade
 13:15:55 - 28-Mar-25
Sell* 93 188.50p Automatic Execution
 13:09:01 - 28-Mar-25
Buy* 109 188.40p Automatic Execution
 13:08:57 - 28-Mar-25
Buy* 235 188.40p Automatic Execution
 13:08:57 - 28-Mar-25
Sell* 723 188.40p Automatic Execution
 13:08:57 - 28-Mar-25
Sell* 143 188.40p Automatic Execution
 13:08:57 - 28-Mar-25
Sell* 171 188.40p Automatic Execution
 13:08:13 - 28-Mar-25
Sell* 107 188.40p Automatic Execution
 13:08:13 - 28-Mar-25
Sell* 1,163 188.40p Automatic Execution
 13:08:13 - 28-Mar-25
Sell* 942 188.50p Automatic Execution
 13:08:12 - 28-Mar-25
Buy* 276 188.60p Automatic Execution
 13:08:04 - 28-Mar-25
Buy* 113 188.60p Automatic Execution
 13:08:04 - 28-Mar-25
Buy* 264 188.60p Automatic Execution
 13:08:04 - 28-Mar-25
Buy* 498 188.60p Automatic Execution
 13:08:04 - 28-Mar-25
Buy* 113 188.60p Automatic Execution
 13:08:04 - 28-Mar-25
Buy* 264 188.60p Automatic Execution
 13:08:04 - 28-Mar-25
Buy* 56 188.60p Automatic Execution
 13:08:04 - 28-Mar-25
Unknown* 5,471 188.50p OTC Trade
 13:05:22 - 28-Mar-25
Unknown* 5,471 188.50p SI Trade
 13:05:22 - 28-Mar-25
Sell* 440 188.50p Automatic Execution
 13:03:16 - 28-Mar-25
Sell* 608 188.40p Automatic Execution
 13:00:49 - 28-Mar-25
Sell* 70 188.40p Automatic Execution
 13:00:49 - 28-Mar-25
Buy* 27 188.50p Automatic Execution
 12:50:37 - 28-Mar-25
Buy* 70 188.50p Automatic Execution
 12:50:37 - 28-Mar-25
Unknown* 0 188.40p OTC Trade
 12:50:32 - 28-Mar-25
Unknown* 0 188.40p OTC Trade
 12:50:32 - 28-Mar-25
Sell* 354 188.40p Automatic Execution
 12:38:09 - 28-Mar-25
Sell* 412 188.40p Automatic Execution
 12:38:09 - 28-Mar-25
Sell* 777 188.50p Automatic Execution
 12:38:06 - 28-Mar-25
Sell* 100 188.50p Automatic Execution
 12:38:06 - 28-Mar-25
Sell* 277 188.50p Automatic Execution
 12:38:06 - 28-Mar-25
Sell* 115 188.50p Automatic Execution
 12:38:06 - 28-Mar-25
Sell* 1,102 188.50p Automatic Execution
 12:38:06 - 28-Mar-25
Sell* 760 188.50p Automatic Execution
 12:38:06 - 28-Mar-25
Sell* 1,043 188.50p Automatic Execution
 12:38:06 - 28-Mar-25
Sell* 818 188.60p Automatic Execution
 12:25:59 - 28-Mar-25
Buy* 416 188.80p Automatic Execution
 12:25:59 - 28-Mar-25
Buy* 842 188.80p Automatic Execution
 12:25:59 - 28-Mar-25
Buy* 73 188.80p Automatic Execution
 12:25:59 - 28-Mar-25
Sell* 1,650 188.60p Automatic Execution
 12:15:32 - 28-Mar-25
Sell* 1,300 188.60p Automatic Execution
 12:15:32 - 28-Mar-25
Sell* 1,100 188.60p Automatic Execution
 12:15:32 - 28-Mar-25
Sell* 120 188.70p Automatic Execution
 12:07:49 - 28-Mar-25
Sell* 188 188.60p Automatic Execution
 12:06:42 - 28-Mar-25
Sell* 282 188.60p Automatic Execution
 12:06:42 - 28-Mar-25
Sell* 180 188.70p Automatic Execution
 12:02:07 - 28-Mar-25
Sell* 72 188.60p Automatic Execution
 12:00:16 - 28-Mar-25
Sell* 831 188.60p Automatic Execution
 12:00:16 - 28-Mar-25
Unknown* 15 188.80p OTC Trade
 11:57:42 - 28-Mar-25
Unknown* 15 188.80p OTC Trade
 11:57:42 - 28-Mar-25
Sell* 186 188.60p Automatic Execution
 11:47:39 - 28-Mar-25
Sell* 6,820 188.65p SI Trade
 11:44:22 - 28-Mar-25
Unknown* 6,820 188.65p OTC Trade
 11:44:22 - 28-Mar-25
Sell* 634 188.70p Automatic Execution
 11:44:16 - 28-Mar-25
Sell* 700 188.70p Automatic Execution
 11:44:16 - 28-Mar-25
Unknown* 8,333 188.80p OTC Trade
 11:44:07 - 28-Mar-25
Sell* 8,333 188.80p SI Trade
 11:44:07 - 28-Mar-25
Sell* 2,699 188.675p Ordinary
 11:43:37 - 28-Mar-25
Unknown* 0 188.60p OTC Trade
 11:24:31 - 28-Mar-25
Unknown* 0 188.60p OTC Trade
 11:24:31 - 28-Mar-25
Sell* 1,878 188.80p Automatic Execution
 11:21:14 - 28-Mar-25
Sell* 542 188.80p Automatic Execution
 11:21:08 - 28-Mar-25
Sell* 292 188.80p Automatic Execution
 11:21:07 - 28-Mar-25
Sell* 1,818 188.90p Automatic Execution
 11:21:06 - 28-Mar-25
Sell* 145 188.80p Automatic Execution
 11:21:06 - 28-Mar-25
Sell* 1,931 188.90p Automatic Execution
 11:21:06 - 28-Mar-25
Sell* 3,181 188.90p Automatic Execution
 11:21:06 - 28-Mar-25
Sell* 1,382 188.90p Automatic Execution
 11:21:06 - 28-Mar-25
Sell* 888 188.90p Automatic Execution
 11:21:06 - 28-Mar-25
Sell* 1,077 188.90p Automatic Execution
 11:21:06 - 28-Mar-25
Sell* 2,000 189.00p Automatic Execution
 11:21:04 - 28-Mar-25
Sell* 836 189.00p Automatic Execution
 11:21:04 - 28-Mar-25
Sell* 58 188.90p Automatic Execution
 11:20:30 - 28-Mar-25
Sell* 889 188.90p Automatic Execution
 11:20:30 - 28-Mar-25
Sell* 1,640 188.90p Automatic Execution
 11:20:30 - 28-Mar-25
Sell* 1,675 188.90p Automatic Execution
 11:20:30 - 28-Mar-25
Sell* 869 189.00p Automatic Execution
 11:20:30 - 28-Mar-25
Buy* 847 188.90p Automatic Execution
 11:20:30 - 28-Mar-25
Buy* 38 188.90p Automatic Execution
 11:20:30 - 28-Mar-25
Buy* 2,971 188.70p Automatic Execution
 11:16:17 - 28-Mar-25
Unknown* 0 188.50p OTC Trade
 11:02:13 - 28-Mar-25
Unknown* 0 188.50p OTC Trade
 11:02:13 - 28-Mar-25
Buy* 48 188.70p Automatic Execution
 10:59:55 - 28-Mar-25
Buy* 2 188.60p Automatic Execution
 10:59:00 - 28-Mar-25
Buy* 232 188.60p Automatic Execution
 10:59:00 - 28-Mar-25
Buy* 41 188.60p Automatic Execution
 10:49:44 - 28-Mar-25
Sell* 100 188.50p Automatic Execution
 10:47:22 - 28-Mar-25
Sell* 3,500 188.317p Negotiated Trade
 10:35:21 - 28-Mar-25
Sell* 251 188.50p Automatic Execution
 10:19:11 - 28-Mar-25
Buy* 2,701 188.30p Automatic Execution
 10:13:28 - 28-Mar-25
Unknown* 0 188.30p OTC Trade
 10:10:58 - 28-Mar-25
FTSE 100 Latest
Value8,658.85
Change-7.27