SPK.NZX

Spark New Zealand Limited

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Spark New Zealand Limited

SPK provides the majority of NZ’s fixed line voice and data/internet services, and is a major player in mobile and IT services. SPK has spun off its fixed-line access network unit (Chorus) CNU. SPK also owns 50% of Southern Cross Cables Network. SPK has 1.3m fixed line connections representing 72% of the 1.8m lines across NZ. SPK’s 2.1m mobile customers give it ~37% of total mobile connections in NZ. It has recently launched Lightbox a SVOD content service.

Share price performance

All stock prices and news delayed 20 minutes

15:43 August 15th 2018 NZST

3.89 1.0%

3.89 Buy

3.90 Sell

Last 3.89

Open 3.85

High 3.90

Low 3.85

Volume 1,078,192

Turnover $4,174,809

Most recent trades All trades for the day

Time Price Volume Value
15:20 3.89 251 $976.39
15:20 3.89 589 $2,291.21
15:20 3.89 686 $2,668.54
15:20 3.90 251 $977.65
15:20 3.90 2,968 $11,560.36

Latest Spark New Zealand Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
288 15:20 3.89 251 $976.39
287 15:20 3.89 589 $2,291.21
286 15:20 3.89 686 $2,668.54
285 15:20 3.90 251 $977.65
284 15:20 3.90 2,968 $11,560.36
283 15:20 3.90 165 $642.68
282 15:20 3.90 652 $2,539.54
281 15:20 3.90 2,065 $8,043.18
280 15:20 3.90 779 $3,034.21
279 15:20 3.90 102 $397.29
278 15:20 3.90 800 $3,116.00
277 15:20 3.90 1,223 $4,763.59
276 15:19 3.90 904 $3,521.08
275 15:18 3.90 792 $3,084.84
274 15:15 3.89 621 $2,415.69
273 15:05 3.89 189 $735.21
272 15:05 3.89 779 $3,030.31
271 15:05 3.89 128 $497.92
270 15:05 3.89 134 $521.26
269 15:05 3.89 7,920 $30,808.80
268 15:03 3.89 901 $3,500.39
267 15:03 3.89 853 $3,313.91
266 15:03 3.89 974 $3,783.99
265 15:03 3.89 1,088 $4,226.88
264 15:03 3.89 779 $3,026.42
263 15:03 3.89 824 $3,205.36
262 15:02 3.89 273 $1,060.61
261 15:02 3.89 1,600 $6,216.00
260 15:00 3.89 1,592 $6,184.92
259 15:00 3.89 473 $1,837.61
258 15:00 3.89 478 $1,859.42
257 14:55 3.89 202 $785.78
256 14:54 3.89 2,794 $10,868.66
255 14:53 3.89 213 $828.57
254 14:53 3.89 3,971 $15,447.19
253 14:52 3.89 1,461 $5,683.29
252 14:52 3.89 1,299 $5,053.11
251 14:50 3.89 1,422 $5,531.58
250 14:50 3.89 122 $474.58
249 14:50 3.89 142 $552.38
248 14:50 3.89 950 $3,695.50
247 14:50 3.89 3,550 $13,809.50
246 14:50 3.89 450 $1,750.50
245 14:50 3.89 279 $1,083.92
244 14:50 3.89 184 $714.84
243 14:49 3.89 2,742 $10,652.67
242 14:49 3.89 1,046 $4,063.71
241 14:49 3.89 904 $3,512.04
240 14:45 3.88 2,397 $9,300.36
239 14:45 3.88 133 $516.04
238 14:45 3.88 779 $3,022.52
237 14:45 3.88 2,355 $9,137.40
236 14:45 3.88 101 $391.88
235 14:45 3.88 371 $1,439.48
234 14:44 3.88 679 $2,634.52
233 14:41 3.88 537 $2,080.88
232 14:35 3.88 677 $2,626.76
231 14:33 3.88 904 $3,507.52
230 14:30 3.88 2,654 $10,284.25
229 14:30 3.88 2,125 $8,234.38
228 14:30 3.88 193 $747.88
227 14:30 3.88 1,852 $7,185.76
226 14:30 3.88 5,428 $21,060.64
225 14:30 3.88 475 $1,843.00
224 14:26 3.88 3,031 $11,760.28
223 14:25 3.88 779 $3,022.52
222 14:25 3.88 8,000 $31,040.00
221 14:23 3.88 1,292 $5,006.50
220 14:23 3.88 487 $1,887.13
219 14:22 3.88 768 $2,979.84
218 14:11 3.88 1,215 $4,714.20
217 14:10 3.88 779 $3,018.63
216 14:10 3.88 323 $1,251.63
215 14:10 3.88 800 $3,100.00
214 14:10 3.88 519 $2,011.13
213 14:10 3.88 1,900 $7,362.50
212 14:09 3.88 133 $515.38
211 14:09 3.88 1,863 $7,219.13
210 14:09 3.88 1,000 $3,875.00
209 14:08 3.88 1,005 $3,894.38
208 14:07 3.87 779 $3,014.73
207 14:07 3.87 146 $565.02
206 14:06 3.87 896 $3,467.52
205 14:06 3.87 823 $3,185.01
204 14:06 3.87 190 $735.30
203 14:06 3.87 162 $626.94
202 14:06 3.87 476 $1,842.12
201 14:06 3.87 903 $3,494.61
200 14:06 3.87 2,512 $9,721.44
199 14:06 3.87 131 $506.97
198 14:06 3.87 144 $557.28
197 14:06 3.87 4,895 $18,943.65
196 14:04 3.87 476 $1,842.12
195 14:04 3.88 1,810 $7,013.75
194 13:56 3.87 2,400 $9,288.00
193 13:52 3.87 2,068 $8,003.16
192 13:50 3.87 432 $1,671.84
191 13:50 3.87 903 $3,494.61
190 13:50 3.87 1,680 $6,501.60
189 13:50 3.87 1,167 $4,516.29
188 13:48 3.87 132 $510.84
187 13:48 3.87 779 $3,014.73
186 13:48 3.87 160 $619.20
185 13:48 3.87 250 $967.50
184 13:47 3.87 194 $750.78
183 13:47 3.87 737 $2,852.19
182 13:47 3.87 896 $3,467.52
181 13:47 3.87 577 $2,232.99
180 13:47 3.87 1,053 $4,075.11
179 13:47 3.87 194 $750.78
178 13:47 3.87 1,375 $5,321.25
177 13:47 3.87 709 $2,743.83
176 13:47 3.87 759 $2,937.33
175 13:45 3.87 144 $557.28
174 13:45 3.87 260 $1,006.20
173 13:45 3.87 238 $921.06
172 13:39 3.88 1,729 $6,699.88
171 13:39 3.88 2,886 $11,183.25
170 13:37 3.87 779 $3,014.73
169 13:34 3.87 642 $2,484.54
168 13:27 3.87 1,023 $3,959.01
167 13:27 3.87 751 $2,906.37
166 13:27 3.87 152 $588.24
165 13:27 3.87 471 $1,822.77
164 13:27 3.87 976 $3,777.12
163 13:23 3.87 470 $1,818.90
162 13:11 3.87 779 $3,014.73
161 13:11 3.87 172 $665.64
160 13:11 3.87 2,568 $9,938.16
159 13:10 3.87 737 $2,852.19
158 13:10 3.87 153 $592.11
157 13:10 3.87 350 $1,354.50
156 13:10 3.87 1,189 $4,601.43
155 13:10 3.87 117 $452.79
154 13:10 3.87 769 $2,976.03
153 13:10 3.87 530 $2,051.10
152 13:10 3.87 375 $1,451.25
151 13:10 3.87 125 $483.75
150 13:07 3.87 713 $2,759.31
149 13:07 3.87 186 $719.82
148 13:07 3.87 523 $2,024.01
147 13:07 3.87 777 $3,006.99
146 13:04 3.88 114 $441.75
145 12:59 3.88 1,400 $5,425.00
144 12:56 3.87 789 $3,053.43
143 12:56 3.87 1,008 $3,900.96
142 12:56 3.87 237 $917.19
141 12:56 3.87 308 $1,191.96
140 12:53 3.88 515 $1,995.63
139 12:52 3.88 258 $999.75
138 12:50 3.88 892 $3,456.50
137 12:47 3.87 1,986 $7,685.82
136 12:45 3.88 737 $2,855.88
135 12:45 3.88 414 $1,604.25
134 12:45 3.88 6,164 $23,885.50
133 12:45 3.88 782 $3,030.25
132 12:45 3.88 225 $871.88
131 12:45 3.88 346 $1,340.75
130 12:45 3.88 233 $902.88
129 12:43 3.88 169 $654.88
128 12:43 3.88 125 $484.38
127 12:43 3.88 4,046 $15,678.25
126 12:39 3.88 928 $3,596.00
125 12:39 3.87 779 $3,014.73
124 12:39 3.87 800 $3,096.00
123 12:39 3.87 2,000 $7,740.00
122 12:39 3.87 7,000 $27,090.00
121 12:39 3.87 700 $2,709.00
120 12:39 3.87 1,646 $6,370.02
119 12:37 3.87 539 $2,083.24
118 12:36 3.87 121 $467.67
117 12:36 3.87 1,268 $4,900.82
116 12:36 3.87 237 $916.01
115 12:36 3.87 800 $3,092.00
114 12:36 3.87 779 $3,010.84
113 12:34 3.87 903 $3,494.61
112 12:20 3.87 1,541 $5,963.67
111 12:19 3.87 131 $506.32
110 12:19 3.87 3,000 $11,595.00
109 12:15 3.86 1,445 $5,570.48
108 12:15 3.86 1,683 $6,487.97
107 12:15 3.85 116 $446.02
106 12:15 3.86 566 $2,181.93
105 12:15 3.86 7,751 $29,880.11
104 12:14 3.86 6,286 $24,232.53
103 12:14 3.86 1,268 $4,888.14
102 12:14 3.86 2,446 $9,429.33
101 12:13 3.86 336 $1,295.28
100 12:13 3.86 9,082 $35,011.11
99 12:13 3.86 737 $2,841.14
98 12:13 3.86 5,180 $19,968.90
97 12:11 3.85 779 $2,999.15
96 12:11 3.85 112 $431.20
95 12:11 3.85 816 $3,141.60
94 12:11 3.85 137 $526.77
93 12:11 3.85 531 $2,044.35
92 12:11 3.86 169 $651.50
91 12:11 3.86 568 $2,189.64
90 12:06 3.86 343 $1,322.27
89 12:06 3.86 1,220 $4,703.10
88 12:06 3.86 126 $485.73
87 12:06 3.86 653 $2,517.32
86 12:05 3.85 205 $789.25
85 12:05 3.86 495 $1,908.23
84 12:05 3.86 408 $1,572.84
83 12:05 3.86 196 $755.58
82 12:03 3.86 402 $1,551.72
81 11:56 3.86 501 $1,931.36
80 11:44 3.86 1,651 $6,372.86
79 11:44 3.86 328 $1,266.08
78 11:43 3.86 508 $1,960.88
77 11:43 3.86 1,278 $4,933.08
76 11:42 3.85 312 $1,201.20
75 11:42 3.85 418 $1,609.30
74 11:42 3.85 4,270 $16,439.50
73 11:39 3.85 779 $2,999.15
72 11:36 3.85 779 $2,995.26
71 11:35 3.85 273 $1,051.05
70 11:34 3.85 167 $642.95
69 11:34 3.85 139 $535.15
68 11:34 3.85 567 $2,182.95
67 11:34 3.85 252 $970.20
66 11:34 3.85 379 $1,459.15
65 11:34 3.85 1,280 $4,928.00
64 11:34 3.85 307 $1,181.95
63 11:34 3.85 2,415 $9,297.75
62 11:30 3.86 700 $2,698.50
61 11:29 3.85 1,890 $7,276.50
60 11:29 3.86 1,140 $4,394.70
59 11:29 3.86 1,200 $4,626.00
58 11:29 3.86 1,259 $4,853.45
57 11:29 3.86 165 $636.08
56 11:28 3.86 350 $1,351.00
55 11:25 3.86 144 $555.84
54 11:25 3.86 1,300 $5,018.00
53 11:21 3.86 1,065 $4,110.90
52 11:21 3.86 2,620 $10,113.20
51 11:21 3.86 3,057 $11,784.74
50 11:21 3.86 779 $3,003.05
49 11:21 3.86 4,065 $15,670.58
48 11:20 3.85 640 $2,464.00
47 11:20 3.86 737 $2,841.14
46 11:20 3.86 231 $890.51
45 11:20 3.86 903 $3,481.07
44 11:20 3.86 322 $1,241.31
43 11:20 3.86 159 $612.95
42 11:20 3.86 367 $1,414.79
41 11:20 3.86 1,239 $4,776.35
40 11:16 3.86 261 $1,006.16
39 11:16 3.86 119 $458.75
38 11:16 3.86 111 $427.91
37 11:10 3.86 167 $643.79
36 11:10 3.86 363 $1,399.37
35 11:10 3.86 405 $1,561.28
34 11:09 3.86 432 $1,665.36
33 11:09 3.86 903 $3,481.07
32 11:09 3.86 443 $1,707.77
31 11:06 3.86 457 $1,761.74
30 11:06 3.86 290 $1,117.95
29 11:03 3.86 301 $1,161.86
28 10:51 3.86 602 $2,320.71
27 10:51 3.86 177 $682.34
26 10:49 3.86 903 $3,485.58
25 10:24 3.85 2,000 $7,700.00
24 10:22 3.86 1,368 $5,280.48
23 10:22 3.85 1,227 $4,723.95
22 10:17 3.85 255 $981.75
21 10:17 3.85 362 $1,393.70
20 10:17 3.85 1,356 $5,220.60
19 10:12 3.86 880 $3,392.40
18 10:10 3.86 120 $462.60
17 10:10 3.85 721 $2,775.85
16 10:10 3.85 2,134 $8,215.90
15 10:10 3.86 145 $558.98
14 10:06 3.86 4,256 $16,406.88
13 10:05 3.86 5,744 $22,143.12
12 10:05 3.86 2,256 $8,696.88
11 09:59 3.85 1,741 $6,702.85
10 09:59 3.85 748 $2,879.80
9 09:59 3.85 12,000 $46,200.00
8 09:59 3.85 2,252 $8,670.20
7 09:59 3.85 12,069 $46,465.65
6 09:59 3.85 857 $3,299.45
5 09:59 3.85 243 $935.55
4 09:59 3.85 700 $2,695.00
3 09:59 3.85 517 $1,990.45
2 09:59 3.85 260 $1,001.00
1 09:59 3.85 889 $3,422.65

Latest Spark New Zealand Limited news Show more news

If you're new to investing or just have a question please call us: 0800 367 227