Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				10.10	139	+1.19(+13.33%)
Mar 26, 2024				8.909	20	-0.32(-3.48%)
Mar 20, 2024				9.230	116	+0.23(+2.56%)
Mar 19, 2024	9.000	9.000	8.800	9.000	14,020	+0.25(+2.86%)
Mar 18, 2024	9.000	9.000	8.750	8.750	516	-0.39(-4.27%)
Mar 15, 2024	9.140	9.140	9.140	9.140	234	-0.01(-0.11%)
Mar 14, 2024	9.155	9.155	9.150	9.150	324	+0.13(+1.44%)
Mar 13, 2024	9.020	9.100	9.020	9.020	515	+0.04(+0.50%)
Mar 12, 2024	8.975	8.975	8.975	8.975	265	-0.03(-0.28%)
Mar 11, 2024	9.075	9.154	9.000	9.000	669	-0.05(-0.55%)
Mar 08, 2024	9.100	9.100	8.960	9.050	22,478	+0.16(+1.81%)
Mar 07, 2024	8.823	8.889	8.823	8.889	1,793	-0.16(-1.72%)
Mar 06, 2024	8.803	9.045	8.803	9.045	6,845	+0.02(+0.22%)
Mar 05, 2024	8.530	9.287	8.530	9.025	9,725	+3.53(+64.24%)
Mar 01, 2024				5.495	200	+0.03(+0.46%)
Feb 29, 2024	5.480	5.480	5.470	5.470	950	-0.02(-0.27%)
Feb 28, 2024	5.489	5.489	5.485	5.485	1,240	-0.22(-3.80%)
Feb 21, 2024				5.702	68	-0.20(-3.36%)
Feb 16, 2024				5.900	3	+0.05(+0.85%)
Feb 14, 2024				5.850	0	-0.22(-3.62%)
Feb 08, 2024				6.070	0	+0.17(+2.88%)
Feb 06, 2024				5.900	50,029	+0.02(+0.34%)
Feb 05, 2024	5.857	5.880	5.857	5.880	831	-0.36(-5.77%)
Feb 02, 2024	6.240	6.240	6.240	6.240	20,000	+0.02(+0.32%)
Feb 01, 2024	6.230	6.230	6.220	6.220	20,000	+0.11(+1.80%)
Jan 31, 2024	6.320	6.320	6.110	6.110	760	-0.26(-4.08%)
Jan 22, 2024				6.370	100	+0.00(+0.00%)
Jan 16, 2024				6.370	0	+0.45(+7.54%)
Jan 04, 2024				5.923	24	-0.29(-4.62%)
Jan 03, 2024	6.055	6.210	6.055	6.210	1,290	+0.18(+2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Spirent Communications Plc (OP: SPMYY )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Spirent Communications Plc (OP: SPMYY )

Historical Prices

Sections

Services

Contact Information