Spirent Communications PLC (PK) (SPMYY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1721164800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1721078400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720819200 | 9 | 0.2 | 2.27 | 9 | 9 | 9 | 400 |
| 1720733220 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1720646820 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1720560420 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1720474020 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1720214820 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1720042020 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1719955620 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1719869220 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1719610020 | 8.8 | -0.32 | -3.51 | 8.8 | 9.1784 | 8.8 | 785 |
| 1719523740 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1719437340 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1719350940 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1719264540 | 9.1199999 | -0.01 | -0.11 | 9.1199999 | 9.1199999 | 9.1199999 | 1523 |
| 1719005400 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1718919000 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1718746200 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1718659800 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1718400600 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1718314200 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1718227800 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1718141400 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1718055000 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1717795800 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1717709400 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1717622760 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1717536360 | 9.13 | 0.18 | 2.01 | 9.13 | 9.13 | 9.13 | 102 |
| 1717450140 | 8.95 | -0.64 | -6.67 | 8.95 | 8.95 | 8.95 | 131 |
| 1717190940 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1717104540 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1717018140 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1716931740 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1716586140 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1716499740 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1716413340 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1716326940 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1716240540 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1715981340 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1715894940 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1715808540 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1715722140 | 9.59 | 0.39 | 4.24 | 9.59 | 9.59 | 9.59 | 100 |
| 1715635200 | 9.2 | -0.1 | -1.08 | 9.42 | 9.42 | 9.2 | 1200 |
| 1715376000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1715289600 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1715203200 | 9.3 | -0.34 | -3.53 | 9.52 | 9.52 | 9.3 | 408 |
| 1715117400 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1715031000 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1714771800 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1714685400 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1714599000 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1714512600 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 64 |
| 1714426140 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1714166940 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1714080540 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1713994140 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1713907740 | 9.64 | 0.02 | 0.16 | 9.64 | 9.64 | 9.64 | 383 |
| 1713821100 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
| 1713561900 | 9.625 | -0.18 | -1.79 | 9.625 | 9.625 | 9.625 | 121 |
| 1713447000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
