Dividends Calendar   Earnings Calendar
SPT.L

SPT.L  |  Spirent Communications PLC

Historical Data

Date Price Open High Low Vol Change ER
Jan 24, 2022 232.00 230.20
241.40
230.20
1.22M -4.13%
Jan 21, 2022 242.00 241.00
247.60
239.80
811.94K -3.66%
Jan 20, 2022 251.20 245.00
251.20
239.00
8.16M 9.03%
Jan 19, 2022 230.40 241.20
241.20
227.31
4.72M 0.26%
Jan 18, 2022 229.80 245.00
245.00
229.60
1.35M -2.46%
Jan 17, 2022 235.60 233.37
239.40
233.37
2.17M 0.60%
Jan 14, 2022 234.20 245.00
245.79
233.20
1.94M -3.78%
Jan 13, 2022 243.40 251.94
252.60
243.40
1.10M -1.93%
Jan 12, 2022 248.20 239.40
253.20
239.40
1.26M -1.66%
Jan 11, 2022 252.40 254.60
257.40
251.80
1.24M -0.55%
Jan 10, 2022 253.80 244.40
257.80
244.40
576.11K -1.25%
Jan 7, 2022 257.00 272.00
272.00
255.60
1.02M 10.78%
Jan 24, 2022 232.00 230.20
241.40
230.20
1.22M -4.13%
Jan 21, 2022 242.00 241.00
247.60
239.80
811.94K -3.66%
Jan 20, 2022 251.20 245.00
251.20
239.00
8.16M 9.03%
Jan 19, 2022 230.40 241.20
241.20
227.31
4.72M 0.26%
Jan 18, 2022 229.80 245.00
245.00
229.60
1.35M -2.46%
Jan 17, 2022 235.60 233.37
239.40
233.37
2.17M 0.60%
Jan 14, 2022 234.20 245.00
245.79
233.20
1.94M -3.78%
Jan 13, 2022 243.40 251.94
252.60
243.40
1.10M -1.93%
Jan 12, 2022 248.20 239.40
253.20
239.40
1.26M -1.66%
Jan 11, 2022 252.40 254.60
257.40
251.80
1.24M -0.55%
Jan 10, 2022 253.80 244.40
257.80
244.40
576.11K -1.25%
Jan 7, 2022 257.00 272.00
272.00
255.60
1.02M -0.93%
Jan 6, 2022 259.40 266.20
266.60
256.80
2.23M -2.63%
Jan 5, 2022 266.40 267.00
274.00
265.20
793.11K -2.27%
Jan 4, 2022 272.60 288.60
289.20
272.00
697.07K -1.3%
Dec 31 276.20 269.24
280.80
269.24
177.07K -0.07%
Dec 30 276.40 265.00
277.80
265.00
276.49K -0.43%
Dec 29 277.60 274.40
280.00
272.00
385.33K 0.87%


Jump to (Finance sites)

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.