Cboe UK GBp

Spirent Communications plc (SPTL.XC)

Compare
175.10 -0.10 (-0.06%)
At close: October 14 at 4:26 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 175.00 176.45 175.00 175.10 175.10 115,197
Oct 11, 2024 175.40 175.90 174.80 175.20 175.20 9,560
Oct 10, 2024 174.50 177.20 174.50 176.00 176.00 64,615
Oct 9, 2024 173.00 177.10 172.70 176.10 176.10 257,371
Oct 8, 2024 171.60 174.00 171.30 173.40 173.40 165,685
Oct 7, 2024 171.40 172.90 169.90 171.90 171.90 46,125
Oct 4, 2024 170.30 171.00 169.60 170.90 170.90 43,804
Oct 3, 2024 170.80 171.00 169.60 170.00 170.00 51,234
Oct 2, 2024 170.00 171.00 169.40 171.00 171.00 43,450
Oct 1, 2024 169.00 171.20 168.70 171.00 171.00 133,705
Sep 30, 2024 171.50 171.50 168.30 170.10 170.10 72,005
Sep 27, 2024 171.10 171.50 170.40 170.40 170.40 52,542
Sep 26, 2024 171.50 172.60 170.60 171.30 171.30 69,930
Sep 25, 2024 170.90 172.40 169.50 170.80 170.80 77,208
Sep 24, 2024 170.50 171.70 170.50 171.20 171.20 36,384
Sep 23, 2024 173.10 173.10 170.00 171.20 171.20 58,910
Sep 20, 2024 171.60 180.55 170.50 170.50 170.50 1,964,309
Sep 19, 2024 173.00 173.00 171.50 171.90 171.90 109,505
Sep 18, 2024 173.60 173.60 171.20 171.80 171.80 7,667
Sep 17, 2024 172.00 173.20 171.70 172.40 172.40 39,347
Sep 16, 2024 171.60 174.60 171.60 172.80 172.80 29,359
Sep 13, 2024 173.30 174.60 172.70 173.40 173.40 50,467
Sep 12, 2024 172.40 173.60 172.05 173.40 173.40 251,828
Sep 11, 2024 173.00 173.00 171.35 172.10 172.10 85,852
Sep 10, 2024 172.75 173.50 172.40 173.20 173.20 57,947
Sep 9, 2024 173.10 174.35 171.00 173.10 173.10 107,687
Sep 6, 2024 175.00 175.60 173.00 174.20 174.20 183,885
Sep 5, 2024 175.20 175.30 173.30 175.00 175.00 140,361
Sep 4, 2024 176.00 176.20 175.00 175.00 175.00 129,814
Sep 3, 2024 176.80 177.30 175.80 176.00 176.00 148,620
Sep 2, 2024 175.60 177.90 175.60 176.10 176.10 89,389
Aug 30, 2024 178.30 179.30 178.20 178.20 178.20 79,040
Aug 29, 2024 176.40 178.90 176.10 178.40 178.40 136,247
Aug 28, 2024 178.20 178.20 176.60 176.60 176.60 113,143
Aug 27, 2024 177.90 179.10 175.30 178.00 178.00 167,691
Aug 23, 2024 177.55 178.70 177.10 177.80 177.80 47,653
Aug 22, 2024 176.90 177.50 175.60 177.20 177.20 61,803
Aug 21, 2024 177.10 177.30 175.30 175.60 175.60 189,111
Aug 20, 2024 178.40 178.40 175.60 176.80 176.80 58,114
Aug 19, 2024 175.90 175.90 174.20 174.80 174.80 35,306
Aug 16, 2024 173.60 179.60 173.50 175.30 175.30 32,223
Aug 15, 2024 174.80 176.50 174.20 175.90 175.90 230,966
Aug 14, 2024 174.60 174.90 173.90 174.90 174.90 76,075
Aug 13, 2024 172.90 175.30 172.90 174.90 174.90 137,144
Aug 12, 2024 176.35 176.35 173.50 173.50 173.50 122,842
Aug 9, 2024 177.30 177.80 174.60 175.50 175.50 684,665
Aug 8, 2024 175.00 177.90 175.00 177.30 177.30 1,185,242
Aug 7, 2024 173.10 175.40 173.00 174.80 174.80 556,463
Aug 6, 2024 170.10 171.80 170.00 171.75 171.75 361,850
Aug 5, 2024 170.00 171.50 169.40 170.10 170.10 138,386
Aug 2, 2024 172.65 173.30 171.60 171.60 171.60 153,151
Aug 1, 2024 170.80 174.50 170.80 172.40 172.40 66,351
Jul 31, 2024 171.00 173.00 170.30 172.45 172.45 169,968
Jul 30, 2024 176.90 176.90 172.20 172.60 172.60 176,691
Jul 29, 2024 175.00 176.30 175.00 175.70 175.70 111,718
Jul 26, 2024 177.00 178.00 169.90 174.00 174.00 690,607
Jul 25, 2024 175.60 177.00 175.60 176.90 176.90 63,706
Jul 24, 2024 175.10 176.20 175.00 175.90 175.90 189,254
Jul 23, 2024 174.50 175.35 173.80 175.00 175.00 305,724
Jul 22, 2024 175.30 176.20 171.60 175.30 175.30 351,196
Jul 19, 2024 180.60 180.60 175.60 176.90 176.90 405,625
Jul 18, 2024 181.00 181.90 180.50 181.15 181.15 107,702
Jul 17, 2024 181.60 182.30 181.50 182.10 182.10 73,159
Jul 16, 2024 181.20 181.90 181.00 181.70 181.70 82,440
Jul 15, 2024 179.60 182.10 179.60 181.10 181.10 75,747
Jul 12, 2024 179.00 182.00 179.00 181.50 181.50 107,204
Jul 11, 2024 180.70 181.30 180.20 181.10 181.10 109,202
Jul 10, 2024 182.00 182.00 180.40 181.20 181.20 93,507
Jul 9, 2024 180.35 182.30 180.35 181.45 181.45 260,723
Jul 8, 2024 178.40 181.50 178.40 180.20 180.20 44,883
Jul 5, 2024 181.80 182.20 180.30 180.90 180.90 128,840
Jul 4, 2024 182.00 182.00 181.30 181.70 181.70 49,949
Jul 3, 2024 181.50 182.30 181.00 181.40 181.40 325,652
Jul 2, 2024 182.70 183.10 181.60 181.80 181.80 397,131
Jul 1, 2024 183.80 183.80 183.00 183.00 183.00 31,312
Jun 28, 2024 183.90 183.90 181.90 182.90 182.90 36,323
Jun 27, 2024 182.80 184.00 181.70 183.30 183.30 127,233
Jun 26, 2024 184.80 184.80 181.60 182.70 182.70 248,182
Jun 25, 2024 185.00 185.00 184.20 184.30 184.30 42,069
Jun 24, 2024 184.90 187.00 184.90 185.00 185.00 40,741
Jun 21, 2024 181.00 185.20 181.00 185.10 185.10 76,390
Jun 20, 2024 183.90 184.70 183.90 184.70 184.70 216,193
Jun 19, 2024 184.80 185.50 184.30 184.60 184.60 96,768
Jun 18, 2024 185.00 185.00 183.90 184.50 184.50 87,869
Jun 17, 2024 185.40 185.40 184.20 184.50 184.50 104,287
Jun 14, 2024 184.20 184.60 184.00 184.20 184.20 222,937
Jun 13, 2024 184.50 184.50 184.00 184.25 184.25 36,956
Jun 12, 2024 184.30 185.00 183.70 184.00 184.00 90,382
Jun 11, 2024 184.20 184.40 183.70 184.15 184.15 203,356
Jun 10, 2024 184.40 184.40 183.70 183.90 183.90 100,220
Jun 7, 2024 184.00 184.30 183.80 183.90 183.90 95,697
Jun 6, 2024 185.50 185.50 183.90 184.40 184.40 84,397
Jun 5, 2024 184.20 185.60 183.80 185.00 185.00 221,024
Jun 4, 2024 184.00 184.20 184.00 184.20 184.20 60,101
Jun 3, 2024 183.80 184.50 183.50 184.50 184.50 153,446
May 31, 2024 183.85 183.90 183.10 183.50 183.50 45,143
May 30, 2024 183.80 183.80 183.10 183.30 183.30 90,591
May 29, 2024 183.50 183.50 182.60 183.00 183.00 128,022
May 28, 2024 183.00 183.00 182.50 183.00 183.00 109,523
May 24, 2024 181.70 183.40 181.70 182.70 182.70 515,725
May 23, 2024 186.80 186.80 185.30 186.00 186.00 72,508
May 22, 2024 187.30 187.30 185.40 186.15 186.15 318,911
May 21, 2024 188.60 188.60 187.00 187.20 187.20 90,898
May 20, 2024 191.00 191.00 188.60 188.80 188.80 162,036
May 17, 2024 189.30 190.00 188.20 190.00 190.00 327,497
May 16, 2024 190.40 190.60 189.20 189.90 189.90 71,868
May 15, 2024 191.00 191.10 190.20 190.50 190.50 55,453
May 14, 2024 192.00 192.00 190.00 190.40 190.40 80,331
May 13, 2024 191.00 191.30 190.00 190.90 190.90 180,221
May 10, 2024 191.70 192.40 189.00 190.90 190.90 405,302
May 9, 2024 189.80 191.75 189.20 191.20 191.20 108,572
May 8, 2024 192.80 192.80 191.00 191.05 191.05 198,050
May 7, 2024 191.10 194.40 191.10 193.45 193.45 71,466
May 3, 2024 191.30 194.40 190.80 193.35 193.35 658,095
May 2, 2024 192.10 192.10 191.30 191.60 191.60 50,882
May 1, 2024 193.00 193.80 191.70 192.10 192.10 129,020
Apr 30, 2024 195.10 195.90 194.80 195.10 195.10 69,385
Apr 29, 2024 194.00 196.00 194.00 194.80 194.80 42,456
Apr 26, 2024 194.90 195.00 193.00 194.40 194.40 559,531
Apr 25, 2024 194.70 195.00 193.70 194.80 194.80 64,617
Apr 24, 2024 194.50 195.00 193.40 194.30 194.30 172,046
Apr 23, 2024 192.45 196.30 191.80 193.20 193.20 83,779
Apr 22, 2024 193.80 193.80 192.00 192.60 192.60 71,534
Apr 19, 2024 194.30 195.00 191.70 193.25 193.25 153,834
Apr 18, 2024 193.70 194.20 192.90 194.00 194.00 152,116
Apr 17, 2024 192.50 194.20 192.10 193.70 193.70 434,438
Apr 16, 2024 196.00 196.10 193.00 193.70 193.70 361,234
Apr 15, 2024 196.00 197.10 195.40 196.10 196.10 199,763
Apr 12, 2024 196.00 197.70 196.00 196.70 196.70 106,236
Apr 11, 2024 196.00 197.00 195.40 196.10 196.10 115,483
Apr 10, 2024 197.35 197.35 195.30 196.00 196.00 244,572
Apr 9, 2024 197.10 197.90 196.90 197.05 197.05 179,111
Apr 8, 2024 196.60 198.30 196.60 197.70 197.70 51,603
Apr 5, 2024 197.00 199.30 197.00 199.00 199.00 246,757
Apr 4, 2024 198.80 199.70 198.50 199.00 199.00 316,927
Apr 3, 2024 198.50 199.10 195.60 198.35 198.35 503,458
Apr 2, 2024 196.90 200.00 195.70 198.40 198.40 454,240
Mar 28, 2024 198.45 201.70 196.90 199.90 199.90 1,792,931
Mar 27, 2024 176.20 179.00 176.00 178.50 178.50 405,032
Mar 26, 2024 177.60 177.60 176.05 176.90 176.90 494,477
Mar 25, 2024 176.90 177.40 176.70 176.70 176.70 212,473
Mar 22, 2024 176.30 177.10 176.30 177.05 177.05 72,575
Mar 21, 2024 178.70 181.55 176.20 176.40 176.40 123,637
Mar 20, 2024 176.50 177.30 176.10 176.60 176.60 349,312
Mar 19, 2024 176.00 183.10 175.75 177.20 177.20 482,680
Mar 18, 2024 176.80 177.55 175.30 175.90 175.90 150,544
Mar 15, 2024 178.20 179.10 176.20 177.00 177.00 192,246
Mar 14, 2024 178.00 179.60 177.90 178.50 178.50 212,453
Mar 13, 2024 178.80 180.90 178.00 178.40 178.40 159,853
Mar 12, 2024 177.90 178.70 177.40 178.40 178.40 209,652
Mar 11, 2024 177.00 178.10 175.60 177.20 177.20 363,667
Mar 8, 2024 175.10 180.20 175.00 177.00 177.00 535,464
Mar 7, 2024 175.60 176.00 175.00 175.05 175.05 1,200,381
Mar 6, 2024 176.40 176.70 175.00 176.00 176.00 959,426
Mar 5, 2024 172.30 178.30 170.60 176.00 176.00 3,894,044
Mar 4, 2024 109.40 111.40 108.20 108.80 108.80 79,749
Mar 1, 2024 105.00 108.60 103.60 107.95 107.95 92,060
Feb 29, 2024 108.00 108.20 102.40 105.30 105.30 309,886
Feb 28, 2024 107.90 107.90 104.90 105.40 105.40 84,264
Feb 27, 2024 108.20 108.90 107.50 107.60 107.60 55,028
Feb 26, 2024 111.30 111.30 109.70 110.10 110.10 31,953
Feb 23, 2024 114.85 114.85 111.10 111.30 111.30 42,071
Feb 22, 2024 114.10 114.70 111.10 112.90 112.90 40,198
Feb 21, 2024 112.65 112.75 110.70 111.30 111.30 48,530
Feb 20, 2024 113.80 114.50 111.60 111.90 111.90 35,049
Feb 19, 2024 112.20 115.40 112.20 115.10 115.10 67,289
Feb 16, 2024 115.10 115.80 114.20 114.95 114.95 53,557
Feb 15, 2024 115.10 115.30 113.50 114.60 114.60 120,006
Feb 14, 2024 118.10 118.80 113.40 114.50 114.50 111,955
Feb 13, 2024 117.00 118.85 115.70 117.60 117.60 70,390
Feb 12, 2024 118.70 119.80 118.30 119.20 119.20 59,490
Feb 9, 2024 118.60 120.70 118.30 118.95 118.95 58,979
Feb 8, 2024 116.40 119.10 114.45 118.80 118.80 107,322
Feb 7, 2024 117.00 117.40 115.90 116.20 116.20 118,421
Feb 6, 2024 112.60 117.10 112.60 117.10 117.10 262,636
Feb 5, 2024 115.00 118.15 113.00 113.00 113.00 54,204
Feb 2, 2024 119.90 119.90 117.90 118.00 118.00 91,704
Feb 1, 2024 118.25 120.00 117.70 117.70 117.70 141,988
Jan 31, 2024 119.70 121.30 118.00 118.05 118.05 105,675
Jan 30, 2024 123.60 124.20 122.50 122.90 122.90 39,050
Jan 29, 2024 122.45 124.00 121.45 123.90 123.90 82,475
Jan 26, 2024 123.05 124.40 123.05 124.25 124.25 94,438
Jan 25, 2024 123.50 124.60 122.80 124.50 124.50 133,629
Jan 24, 2024 122.50 126.10 121.70 124.30 124.30 92,493
Jan 23, 2024 122.50 125.30 121.30 121.40 121.40 136,091
Jan 22, 2024 122.70 125.00 122.00 124.60 124.60 92,206
Jan 19, 2024 122.50 123.90 120.40 121.00 121.00 108,045
Jan 18, 2024 123.60 126.90 123.50 124.00 124.00 84,955
Jan 17, 2024 127.90 127.90 123.10 124.15 124.15 151,741
Jan 16, 2024 116.20 128.00 113.00 127.90 127.90 219,173
Jan 15, 2024 115.65 115.95 114.75 115.10 115.10 96,259
Jan 12, 2024 115.00 118.20 115.00 116.90 116.90 94,826
Jan 11, 2024 117.30 118.20 115.80 115.90 115.90 193,036
Jan 10, 2024 117.00 119.30 116.90 117.10 117.10 78,416
Jan 9, 2024 121.10 121.10 118.90 119.60 119.60 146,241
Jan 8, 2024 118.70 120.60 117.25 120.30 120.30 212,300
Jan 5, 2024 119.00 119.20 117.25 118.45 118.45 121,061
Jan 4, 2024 118.45 119.60 117.50 119.40 119.40 186,531
Jan 3, 2024 121.50 121.90 117.30 117.80 117.80 198,266
Jan 2, 2024 124.10 124.10 120.80 123.00 123.00 98,021
Dec 29, 2023 120.50 123.90 120.50 123.80 123.80 19,974
Dec 28, 2023 125.30 125.30 121.90 122.50 122.50 58,457
Dec 27, 2023 123.90 124.20 121.90 122.90 122.90 88,152
Dec 22, 2023 121.15 122.00 119.00 120.75 120.75 44,736
Dec 21, 2023 119.00 121.00 117.90 120.40 120.40 186,862
Dec 20, 2023 117.50 121.20 117.45 120.60 120.60 216,199
Dec 19, 2023 114.20 118.70 114.20 117.10 117.10 210,757
Dec 18, 2023 116.50 117.50 115.80 116.20 116.20 97,803
Dec 15, 2023 120.40 120.40 116.40 116.80 116.80 222,671
Dec 14, 2023 117.70 120.20 117.30 118.40 118.40 188,954
Dec 13, 2023 113.10 115.50 112.60 114.90 114.90 224,533
Dec 12, 2023 112.10 116.10 111.70 113.10 113.10 179,381
Dec 11, 2023 112.00 112.00 110.30 111.20 111.20 112,727
Dec 8, 2023 110.10 113.00 109.60 111.80 111.80 74,319
Dec 7, 2023 108.90 110.60 107.10 110.60 110.60 176,964
Dec 6, 2023 109.30 110.50 108.40 109.40 109.40 124,907
Dec 5, 2023 106.70 111.00 106.30 110.20 110.20 163,417
Dec 4, 2023 110.00 110.10 107.40 107.70 107.70 80,007
Dec 1, 2023 114.00 115.50 110.70 111.00 111.00 228,937
Nov 30, 2023 114.80 115.40 112.30 114.40 114.40 163,146
Nov 29, 2023 109.50 116.00 108.70 115.90 115.90 210,121
Nov 28, 2023 106.70 109.10 106.40 109.10 109.10 202,094
Nov 27, 2023 108.50 108.90 108.10 108.10 108.10 49,281
Nov 24, 2023 107.40 109.30 107.40 108.60 108.60 60,003
Nov 23, 2023 108.40 109.10 107.90 108.50 108.50 39,140
Nov 22, 2023 107.80 109.90 107.80 108.70 108.70 93,430
Nov 21, 2023 106.35 109.00 106.35 109.00 109.00 173,637
Nov 20, 2023 106.70 107.90 106.30 107.20 107.20 119,818
Nov 17, 2023 103.90 107.20 103.90 106.70 106.70 86,855
Nov 16, 2023 106.00 106.40 104.00 105.20 105.20 76,428
Nov 15, 2023 106.10 108.30 105.80 106.20 106.20 223,700
Nov 14, 2023 104.60 106.60 101.70 106.20 106.20 114,020
Nov 13, 2023 104.60 104.60 100.10 100.60 100.60 147,569
Nov 10, 2023 103.00 103.20 101.20 102.00 102.00 74,405
Nov 9, 2023 100.10 104.50 99.90 103.90 103.90 140,619
Nov 8, 2023 94.95 100.10 94.95 99.20 99.20 176,050
Nov 7, 2023 96.60 97.95 96.25 97.35 97.35 177,046
Nov 6, 2023 100.30 100.90 96.80 96.80 96.80 83,475
Nov 3, 2023 98.30 102.10 98.25 101.40 101.40 211,108
Nov 2, 2023 95.40 98.20 95.40 97.45 97.45 387,849
Nov 1, 2023 96.95 97.32 94.40 94.40 94.40 229,846
Oct 31, 2023 97.90 98.25 96.60 97.55 97.55 113,338
Oct 30, 2023 97.00 97.85 96.05 97.30 97.30 199,113
Oct 27, 2023 94.35 96.80 93.75 95.00 95.00 210,177
Oct 26, 2023 93.45 94.53 93.20 93.50 93.50 109,266
Oct 25, 2023 94.80 95.15 92.85 93.20 93.20 145,836
Oct 24, 2023 95.18 95.75 93.75 95.22 95.22 206,637
Oct 23, 2023 94.85 96.50 94.40 96.45 96.45 254,678
Oct 20, 2023 91.55 94.50 91.55 94.25 94.25 244,416
Oct 19, 2023 91.75 93.45 91.75 93.10 93.10 261,129
Oct 18, 2023 93.85 93.85 91.10 91.95 91.95 282,700
Oct 17, 2023 93.10 95.25 93.10 94.30 94.30 424,869
Oct 16, 2023 94.25 95.55 94.20 95.40 95.40 313,175