Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Spirent Plc
LSE
SPT
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
258.20
258.20
249.00
249.60
765,884
13/10/22
249.40
251.80
242.60
247.80
1,330,094
12/10/22
242.20
255.80
242.20
251.20
1,632,647
11/10/22
246.60
267.60
246.60
254.40
723,338
10/10/22
260.00
264.40
255.60
257.60
2,601,263
07/10/22
265.00
266.40
260.40
261.60
893,911
06/10/22
275.80
275.80
261.00
266.80
1,912,577
05/10/22
267.40
271.40
262.60
264.00
961,644
04/10/22
263.00
269.40
263.00
267.40
1,175,796
03/10/22
256.20
262.80
250.60
262.80
990,837
30/09/22
257.20
262.80
255.20
262.40
870,970
29/09/22
245.80
259.80
245.80
257.20
786,849
28/09/22
268.00
271.00
256.40
259.40
1,834,101
26/09/22
268.80
271.43
264.60
269.40
1,112,056
23/09/22
255.80
270.95
255.80
265.60
1,241,114
22/09/22
261.60
270.60
261.60
267.80
1,739,919
21/09/22
260.40
270.80
257.00
269.60
2,042,404
20/09/22
266.00
269.20
259.70
262.40
1,045,197
16/09/22
274.00
274.00
259.60
262.40
2,288,792
15/09/22
253.00
263.40
253.00
262.00
887,029
14/09/22
274.80
274.80
256.20
257.00
1,334,642
13/09/22
262.20
271.40
260.93
268.00
1,093,872
12/09/22
265.60
268.60
263.80
268.00
3,043,113
09/09/22
258.20
264.40
258.20
264.40
1,275,003
08/09/22
267.40
267.40
253.40
258.00
841,579
07/09/22
253.20
256.00
252.00
255.00
550,323
06/09/22
250.00
258.20
241.40
253.60
376,472
05/09/22
252.60
254.20
247.80
253.80
561,128
02/09/22
259.40
259.40
247.20
254.60
807,518
01/09/22
270.00
270.00
247.00
247.20
619,632
31/08/22
253.00
265.60
253.00
258.00
906,556
30/08/22
255.60
264.60
255.22
258.80
691,767
26/08/22
264.00
266.00
259.40
260.40
531,800
25/08/22
268.80
268.80
261.20
262.80
384,521
24/08/22
247.40
266.20
247.40
266.00
1,216,116
23/08/22
255.00
264.20
252.19
259.20
2,211,642
22/08/22
260.60
272.20
259.00
263.80
558,476
19/08/22
263.60
269.60
261.07
269.60
971,700
18/08/22
255.40
271.24
255.40
268.60
516,613
17/08/22
261.20
273.80
261.20
268.80
984,002
16/08/22
283.80
283.80
272.21
272.60
893,371
15/08/22
280.00
282.60
276.00
276.00
1,079,040
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%