News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Spirent Communications plc (SPMYY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.48

0.00

(0.00%)

At close: 09:30AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	11.48	11.48	11.48	11.48	11.48	-
24 May 2022	11.48	11.48	11.48	11.48	11.48	-
23 May 2022	11.48	11.48	11.48	11.48	11.48	300
20 May 2022	10.96	10.96	10.96	10.96	10.96	300
19 May 2022	11.42	11.42	11.10	11.10	11.10	500
18 May 2022	11.01	11.01	11.01	11.01	11.01	-
17 May 2022	11.01	11.01	11.01	11.01	11.01	-
16 May 2022	11.01	11.01	11.01	11.01	11.01	-
13 May 2022	11.01	11.01	11.01	11.01	11.01	-
12 May 2022	11.01	11.01	11.01	11.01	11.01	100
11 May 2022	11.89	11.89	11.89	11.89	11.89	-
10 May 2022	11.89	11.89	11.89	11.89	11.89	-
09 May 2022	11.89	11.89	11.89	11.89	11.89	-
06 May 2022	11.89	11.89	11.89	11.89	11.89	-
05 May 2022	11.89	11.89	11.89	11.89	11.89	-
04 May 2022	11.89	11.89	11.89	11.89	11.89	-
03 May 2022	11.89	11.89	11.89	11.89	11.89	-
02 May 2022	11.89	11.89	11.89	11.89	11.89	-
29 Apr 2022	11.89	11.89	11.89	11.89	11.89	-
28 Apr 2022	11.89	11.89	11.89	11.89	11.89	100
27 Apr 2022	11.89	11.89	11.89	11.89	11.89	-
26 Apr 2022	11.89	11.89	11.89	11.89	11.89	-
25 Apr 2022	11.89	11.89	11.89	11.89	11.89	-
22 Apr 2022	11.89	11.89	11.89	11.89	11.89	200
21 Apr 2022	12.10	12.10	12.10	12.10	12.10	-
20 Apr 2022	12.10	12.10	12.10	12.10	12.10	-
19 Apr 2022	12.10	12.10	12.10	12.10	12.10	-
18 Apr 2022	12.10	12.10	12.10	12.10	12.10	-
14 Apr 2022	12.11	12.11	12.10	12.10	12.10	700
13 Apr 2022	12.13	12.13	12.13	12.13	12.13	-
12 Apr 2022	12.13	12.13	12.13	12.13	12.13	700
11 Apr 2022	12.71	12.71	12.71	12.71	12.71	-
08 Apr 2022	12.71	12.71	12.71	12.71	12.71	-
07 Apr 2022	12.71	12.71	12.71	12.71	12.71	-
06 Apr 2022	12.71	12.71	12.71	12.71	12.71	-
05 Apr 2022	12.71	12.71	12.71	12.71	12.71	-
04 Apr 2022	12.71	12.71	12.71	12.71	12.71	-
01 Apr 2022	12.71	12.71	12.71	12.71	12.71	-
31 Mar 2022	12.71	12.71	12.71	12.71	12.71	-
30 Mar 2022	12.71	12.71	12.71	12.71	12.71	-
29 Mar 2022	12.71	12.71	12.71	12.71	12.71	-
28 Mar 2022	12.72	12.72	12.71	12.71	12.71	300
25 Mar 2022	12.75	12.75	12.75	12.75	12.75	-
24 Mar 2022	12.75	12.75	12.75	12.75	12.75	-
24 Mar 2022	0.175 Dividend
23 Mar 2022	12.75	12.75	12.75	12.75	12.57	-
22 Mar 2022	12.75	12.75	12.75	12.75	12.57	-
21 Mar 2022	12.75	12.75	12.75	12.75	12.57	-
18 Mar 2022	12.75	12.75	12.75	12.75	12.57	-
17 Mar 2022	12.75	12.75	12.75	12.75	12.57	-
16 Mar 2022	12.75	12.75	12.75	12.75	12.57	-
15 Mar 2022	12.75	12.75	12.75	12.75	12.57	-
14 Mar 2022	12.75	12.75	12.75	12.75	12.57	-
11 Mar 2022	12.75	12.75	12.75	12.75	12.57	-
10 Mar 2022	12.77	12.77	12.75	12.75	12.57	300
09 Mar 2022	11.80	11.80	11.80	11.80	11.64	-
08 Mar 2022	11.80	11.80	11.80	11.80	11.64	-
07 Mar 2022	11.80	11.80	11.80	11.80	11.64	-
04 Mar 2022	11.80	11.80	11.80	11.80	11.64	2,400
03 Mar 2022	12.38	12.38	12.20	12.31	12.14	3,100
02 Mar 2022	12.78	12.78	12.78	12.78	12.60	-
01 Mar 2022	12.78	12.78	12.78	12.78	12.60	-
28 Feb 2022	12.78	12.78	12.78	12.78	12.60	-
25 Feb 2022	12.78	12.78	12.78	12.78	12.60	-
24 Feb 2022	12.78	12.78	12.78	12.78	12.60	-
23 Feb 2022	12.78	12.78	12.78	12.78	12.60	-
22 Feb 2022	12.78	12.78	12.78	12.78	12.60	300
18 Feb 2022	12.55	12.55	12.55	12.55	12.38	-
17 Feb 2022	12.55	12.55	12.55	12.55	12.38	-
16 Feb 2022	12.55	12.55	12.55	12.55	12.38	-
15 Feb 2022	12.55	12.55	12.55	12.55	12.38	-
14 Feb 2022	12.55	12.55	12.55	12.55	12.38	200
11 Feb 2022	13.05	13.05	13.05	13.05	12.87	-
10 Feb 2022	13.05	13.05	13.05	13.05	12.87	-
09 Feb 2022	12.85	13.05	12.85	13.05	12.87	200
08 Feb 2022	13.05	13.05	13.05	13.05	12.87	-
07 Feb 2022	13.05	13.05	13.05	13.05	12.87	-
04 Feb 2022	13.05	13.05	13.05	13.05	12.87	-
03 Feb 2022	13.05	13.05	13.05	13.05	12.87	-
02 Feb 2022	13.05	13.05	13.05	13.05	12.87	100
01 Feb 2022	12.72	12.72	12.72	12.72	12.55	300
31 Jan 2022	12.60	12.60	12.60	12.60	12.43	-
28 Jan 2022	12.60	12.60	12.60	12.60	12.43	-
27 Jan 2022	12.60	12.60	12.60	12.60	12.43	-
26 Jan 2022	12.60	12.60	12.60	12.60	12.43	-
25 Jan 2022	12.60	12.60	12.60	12.60	12.43	-
24 Jan 2022	12.60	12.60	12.60	12.60	12.43	-
21 Jan 2022	12.60	12.60	12.60	12.60	12.43	-
20 Jan 2022	12.60	12.60	12.60	12.60	12.43	-
19 Jan 2022	12.60	12.60	12.60	12.60	12.43	200
18 Jan 2022	12.28	12.79	12.28	12.79	12.61	400
14 Jan 2022	12.57	13.38	12.53	13.38	13.20	400
13 Jan 2022	14.03	14.03	14.03	14.03	13.84	-
12 Jan 2022	14.03	14.03	14.03	14.03	13.84	-
11 Jan 2022	14.03	14.03	14.03	14.03	13.84	-
10 Jan 2022	14.03	14.03	14.03	14.03	13.84	-
07 Jan 2022	14.03	14.03	14.03	14.03	13.84	-
06 Jan 2022	14.23	14.23	14.00	14.03	13.84	900
05 Jan 2022	14.94	14.94	14.94	14.94	14.73	-
04 Jan 2022	14.94	14.94	14.94	14.94	14.73	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,353.30-38.40(-0.52%)

ASX 2007,118.90-36.30(-0.51%)

AUD/USD0.7088-0.0001(-0.02%)

OIL110.70+0.37(+0.34%)

GOLD1,848.90+2.60(+0.14%)

BTC-AUD41,996.02-644.82(-1.51%)

News that makes you smarter and richer... For free.

Spirent Communications plc (SPMYY)

ALL ORDS
7,353.30
-38.40(-0.52%)

ASX 200
7,118.90
-36.30(-0.51%)

AUD/USD
0.7088
-0.0001(-0.02%)

OIL
110.70
+0.37(+0.34%)

GOLD
1,848.90
+2.60(+0.14%)

BTC-AUD
41,996.02
-644.82(-1.51%)