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

18:57 May 25th 2018 NZST

3.55 2.5%

3.53 Buy

3.56 Sell

Last 3.55

Open 3.45

High 3.56

Low 3.45

Volume 5,207,238

Turnover $18,322,137

Most recent trades All trades for the day

Time Price Volume Value
16:59 3.55 5,000 $17,750.00
16:59 3.55 26,477 $93,993.35
16:59 3.55 21,061 $74,766.55
16:59 3.55 2,800 $9,940.00
16:59 3.55 9,977 $35,418.35

Latest Spark New Zealand Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
467 16:59 3.55 5,000 $17,750.00
466 16:59 3.55 26,477 $93,993.35
465 16:59 3.55 21,061 $74,766.55
464 16:59 3.55 2,800 $9,940.00
463 16:59 3.55 9,977 $35,418.35
462 16:59 3.55 40,000 $142,000.00
461 16:59 3.55 5,000 $17,750.00
460 16:59 3.55 250 $887.50
459 16:59 3.55 708 $2,513.40
458 16:59 3.55 30,000 $106,500.00
457 16:59 3.55 204 $724.20
456 16:59 3.55 2,646 $9,393.30
455 16:59 3.55 32,136 $114,082.80
454 16:59 3.55 191 $678.05
453 16:59 3.55 176 $624.80
452 16:59 3.55 35,489 $125,985.95
451 16:59 3.55 575 $2,041.25
450 16:59 3.55 19,456 $69,068.80
449 16:59 3.55 5,722 $20,313.10
448 16:59 3.55 7,766 $27,569.30
447 16:59 3.55 9,017 $32,010.35
446 16:59 3.55 3,360 $11,928.00
445 16:59 3.55 3,710 $13,170.50
444 16:59 3.55 2,768 $9,826.40
443 16:59 3.55 10,000 $35,500.00
442 16:59 3.55 33,795 $119,972.25
441 16:59 3.55 10,686 $37,935.30
440 16:59 3.55 175 $621.25
439 16:59 3.55 175 $621.25
438 16:59 3.55 175 $621.25
437 16:59 3.55 4,130 $14,661.50
436 16:59 3.55 3,944 $14,001.20
435 16:59 3.55 3,548 $12,595.40
434 16:59 3.55 1,482 $5,261.10
433 16:59 3.55 65,078 $231,026.90
432 16:59 3.55 12,291 $43,633.05
431 16:59 3.55 17,585 $62,426.75
430 16:59 3.55 15,000 $53,250.00
429 16:59 3.55 34,896 $123,880.80
428 16:59 3.55 995 $3,532.25
427 16:59 3.55 49,862 $177,010.10
426 16:59 3.55 148 $525.40
425 16:59 3.55 13,659 $48,489.45
424 16:59 3.55 4,545 $16,134.75
423 16:59 3.55 1,314 $4,664.70
422 16:59 3.55 22,916 $81,351.80
421 16:59 3.55 5,000 $17,750.00
420 16:59 3.55 2,549 $9,048.95
419 16:44 3.56 1,594 $5,666.67
418 16:44 3.56 868 $3,085.74
417 16:44 3.55 4,915 $17,423.68
416 16:44 3.55 651 $2,311.05
415 16:44 3.55 423 $1,501.65
414 16:44 3.55 1,643 $5,832.65
413 16:43 3.56 524 $1,862.82
412 16:41 3.56 2,008 $7,138.44
411 16:41 3.55 515 $1,828.25
410 16:41 3.55 264 $937.20
409 16:41 3.55 5,072 $18,005.60
408 16:41 3.55 10,135 $35,979.25
407 16:41 3.55 9,793 $34,765.15
406 16:41 3.55 641 $2,272.35
405 16:41 3.55 1,548 $5,487.66
404 16:41 3.55 162 $574.29
403 16:41 3.55 377 $1,336.47
402 16:40 3.55 4,758 $16,867.11
401 16:40 3.55 242 $857.89
400 16:40 3.55 305 $1,081.23
399 16:40 3.55 5,947 $21,082.12
398 16:39 3.55 869 $3,084.95
397 16:37 3.55 4,322 $15,321.49
396 16:37 3.55 359 $1,272.66
395 16:37 3.55 860 $3,048.70
394 16:37 3.55 418 $1,481.81
393 16:37 3.55 2,881 $10,213.15
392 16:37 3.55 1,476 $5,239.80
391 16:34 3.55 750 $2,658.75
390 16:33 3.55 6,149 $21,798.21
389 16:32 3.55 960 $3,403.20
388 16:32 3.55 139 $492.76
387 16:32 3.55 426 $1,510.17
386 16:32 3.55 796 $2,821.82
385 16:32 3.55 1,338 $4,743.21
384 16:32 3.55 3,386 $12,003.37
383 16:32 3.55 1,548 $5,495.40
382 16:31 3.55 139 $493.45
381 16:30 3.55 1,157 $4,107.35
380 16:29 3.55 2,393 $8,483.19
379 16:29 3.55 515 $1,825.68
378 16:29 3.55 4,376 $15,512.92
377 16:29 3.55 189 $670.01
376 16:29 3.55 960 $3,403.20
375 16:26 3.54 2,093 $7,409.22
374 16:26 3.55 849 $3,009.71
373 16:26 3.55 419 $1,485.36
372 16:26 3.55 419 $1,485.36
371 16:26 3.55 328 $1,162.76
370 16:26 3.55 207 $733.82
369 16:26 3.55 1,681 $5,959.15
368 16:26 3.55 954 $3,386.70
367 16:24 3.55 3,973 $14,084.29
366 16:23 3.55 947 $3,361.85
365 16:23 3.55 1,557 $5,527.35
364 16:22 3.55 1,000 $3,545.00
363 16:21 3.55 910 $3,230.50
362 16:21 3.55 2,068 $7,331.06
361 16:19 3.56 1,729 $6,146.60
360 16:18 3.55 4,167 $14,772.02
359 16:18 3.55 421 $1,492.45
358 16:18 3.55 197 $698.37
357 16:18 3.55 416 $1,474.72
356 16:18 3.55 104 $368.68
355 16:18 3.55 800 $2,836.00
354 16:18 3.55 1,009 $3,576.91
353 16:18 3.55 4,660 $16,519.70
352 16:18 3.55 139 $493.45
351 16:17 3.55 3,000 $10,650.00
350 16:17 3.55 2,454 $8,711.70
349 16:17 3.55 1,201 $4,263.55
348 16:16 3.55 1,525 $5,413.75
347 16:16 3.55 7,810 $27,686.45
346 16:15 3.55 639 $2,268.45
345 16:13 3.55 2,162 $7,664.29
344 16:12 3.55 139 $493.45
343 16:12 3.55 2,131 $7,565.05
342 16:12 3.55 5,202 $18,441.09
341 16:12 3.55 862 $3,055.79
340 16:12 3.55 936 $3,318.12
339 16:12 3.55 23,000 $81,535.00
338 16:11 3.55 1,711 $6,074.05
337 16:10 3.55 2,344 $8,321.20
336 16:10 3.54 515 $1,823.10
335 16:10 3.54 11,686 $41,368.44
334 16:10 3.54 8,230 $29,134.20
333 16:10 3.54 5,000 $17,700.00
332 16:10 3.54 743 $2,630.22
331 16:10 3.55 7,326 $25,970.67
330 16:10 3.55 4,674 $16,569.33
329 16:09 3.55 837 $2,967.17
328 16:09 3.55 230 $815.35
327 16:09 3.55 765 $2,711.93
326 16:09 3.55 891 $3,158.60
325 16:09 3.55 2,547 $9,029.12
324 16:09 3.55 515 $1,825.68
323 16:09 3.55 1,816 $6,437.72
322 16:08 3.55 917 $3,250.77
321 16:08 3.54 185 $654.90
320 16:06 3.55 856 $3,038.80
319 16:06 3.55 463 $1,643.65
318 16:04 3.55 352 $1,247.84
317 16:04 3.55 4,000 $14,180.00
316 16:02 3.55 1,482 $5,253.69
315 16:02 3.55 139 $492.76
314 16:01 3.55 516 $1,829.22
313 16:01 3.55 1,012 $3,587.54
312 16:01 3.55 1,664 $5,898.88
311 16:01 3.55 1,002 $3,552.09
310 16:01 3.55 1,471 $5,214.70
309 16:01 3.55 13,271 $47,045.70
308 16:01 3.55 556 $1,971.02
307 16:01 3.55 4,096 $14,520.32
306 15:59 3.55 891 $3,158.60
305 15:59 3.55 426 $1,510.17
304 15:57 3.55 874 $3,098.33
303 15:56 3.55 139 $492.76
302 15:55 3.55 1,085 $3,846.33
301 15:55 3.55 2,265 $8,029.43
300 15:54 3.55 172 $609.74
299 15:54 3.55 185 $655.83
298 15:53 3.55 1,076 $3,814.42
297 15:51 3.55 1,080 $3,828.60
296 15:50 3.55 1,633 $5,788.99
295 15:48 3.55 826 $2,928.17
294 15:44 3.55 139 $492.76
293 15:44 3.55 742 $2,630.39
292 15:44 3.55 9,276 $32,883.42
291 15:44 3.55 1,475 $5,236.25
290 15:43 3.55 1,783 $6,329.65
289 15:43 3.55 10,724 $38,016.58
288 15:42 3.55 644 $2,282.98
287 15:42 3.55 1,029 $3,647.81
286 15:42 3.55 1,518 $5,381.31
285 15:42 3.55 11,047 $39,161.62
284 15:42 3.55 731 $2,595.05
283 15:42 3.55 515 $1,825.68
282 15:42 3.55 8,666 $30,720.97
281 15:41 3.55 1,700 $6,026.50
280 15:41 3.55 100 $354.50
279 15:41 3.54 1,700 $6,018.00
278 15:40 3.55 700 $2,481.50
277 15:38 3.55 1,079 $3,825.06
276 15:36 3.55 350 $1,240.75
275 15:35 3.54 1,538 $5,444.52
274 15:35 3.54 343 $1,214.22
273 15:35 3.55 139 $492.76
272 15:34 3.55 1,071 $3,796.70
271 15:34 3.55 895 $3,172.78
270 15:34 3.55 264 $935.88
269 15:34 3.55 453 $1,605.89
268 15:34 3.55 3,000 $10,635.00
267 15:34 3.55 1,853 $6,568.89
266 15:33 3.55 150 $531.75
265 15:33 3.55 1,011 $3,584.00
264 15:33 3.54 150 $531.00
263 15:31 3.55 1,081 $3,832.15
262 15:28 3.55 416 $1,474.72
261 15:28 3.55 139 $492.76
260 15:28 3.55 1,486 $5,267.87
259 15:27 3.54 331 $1,171.74
258 15:27 3.54 239 $846.06
257 15:27 3.54 9,810 $34,727.40
256 15:27 3.54 1,774 $6,279.96
255 15:27 3.54 8,154 $28,865.16
254 15:18 3.55 1,481 $5,250.15
253 15:17 3.55 667 $2,364.52
252 15:17 3.55 760 $2,694.20
251 15:17 3.55 5,855 $20,755.98
250 15:16 3.55 515 $1,825.68
249 15:16 3.55 207 $733.82
248 15:16 3.55 8,362 $29,643.29
247 15:15 3.55 139 $492.76
246 15:10 3.55 1,499 $5,313.96
245 15:08 3.54 11,462 $40,575.48
244 15:08 3.54 3,153 $11,161.62
243 15:08 3.55 189 $670.01
242 15:08 3.55 1,272 $4,509.24
241 15:08 3.55 341 $1,208.85
240 15:08 3.55 438 $1,552.71
239 15:08 3.55 3,119 $11,056.86
238 15:08 3.55 587 $2,080.92
237 15:08 3.55 1,226 $4,346.17
236 15:07 3.55 129 $457.31
235 15:07 3.54 844 $2,987.76
234 15:07 3.55 415 $1,471.18
233 15:07 3.55 417 $1,478.27
232 15:03 3.55 139 $492.76
231 15:03 3.54 1,000 $3,540.00
230 14:56 3.55 821 $2,910.45
229 14:56 3.55 653 $2,314.89
228 14:55 3.55 293 $1,038.69
227 14:55 3.55 1,559 $5,526.66
226 14:55 3.55 331 $1,173.40
225 14:55 3.55 822 $2,913.99
224 14:55 3.55 3,059 $10,844.16
223 14:54 3.55 419 $1,487.45
222 14:52 3.55 515 $1,825.68
221 14:52 3.55 1,925 $6,824.13
220 14:48 3.55 139 $492.76
219 14:48 3.54 1,000 $3,540.00
218 14:47 3.55 200 $709.00
217 14:47 3.54 464 $1,642.56
216 14:47 3.54 1,841 $6,517.14
215 14:47 3.54 195 $690.30
214 14:44 3.55 365 $1,293.93
213 14:44 3.55 5,000 $17,725.00
212 14:39 3.55 139 $492.76
211 14:39 3.55 233 $825.99
210 14:39 3.55 3,577 $12,680.47
209 14:38 3.54 1,319 $4,669.26
208 14:38 3.54 19,949 $70,619.46
207 14:38 3.55 324 $1,148.58
206 14:38 3.55 315 $1,116.68
205 14:38 3.55 2,601 $9,220.55
204 14:37 3.55 756 $2,683.80
203 14:37 3.55 425 $1,508.75
202 14:37 3.55 470 $1,668.50
201 14:37 3.55 420 $1,491.00
200 14:37 3.55 4,780 $16,969.00
199 14:37 3.55 168 $596.40
198 14:37 3.55 133 $472.15
197 14:37 3.55 444 $1,576.20
196 14:30 3.56 209 $743.00
195 14:30 3.56 605 $2,150.78
194 14:30 3.56 225 $799.88
193 14:30 3.56 422 $1,502.32
192 14:25 3.56 417 $1,484.52
191 14:25 3.56 139 $494.15
190 14:24 3.56 1,313 $4,674.28
189 14:24 3.56 188 $668.34
188 14:24 3.56 1,478 $5,254.29
187 14:24 3.56 903 $3,210.17
186 14:24 3.55 515 $1,828.25
185 14:24 3.55 283 $1,004.65
184 14:24 3.55 10,000 $35,500.00
183 14:24 3.55 844 $2,996.20
182 14:24 3.55 412 $1,462.60
181 14:24 3.55 1,366 $4,849.30
180 14:24 3.55 462 $1,640.10
179 14:23 3.55 421 $1,494.55
178 14:23 3.55 6,000 $21,300.00
177 14:20 3.55 364 $1,292.20
176 14:20 3.55 129 $457.31
175 14:20 3.55 8,388 $29,735.46
174 14:16 3.54 1,427 $5,051.58
173 14:12 3.55 1,467 $5,200.52
172 14:11 3.54 5,993 $21,185.26
171 14:11 3.54 284 $1,005.36
170 14:11 3.54 1,723 $6,099.42
169 14:10 3.55 1,836 $6,517.80
168 14:10 3.54 23,277 $82,400.58
167 14:10 3.54 810 $2,867.40
166 14:10 3.54 863 $3,055.02
165 14:09 3.54 515 $1,823.10
164 14:09 3.54 3,000 $10,620.00
163 14:09 3.54 2,680 $9,487.20
162 14:09 3.54 416 $1,472.64
161 14:09 3.54 139 $492.06
160 14:08 3.54 2,000 $7,070.00
159 14:07 3.54 512 $1,812.48
158 14:07 3.54 827 $2,927.58
157 14:07 3.54 4,300 $15,222.00
156 14:01 3.54 288 $1,018.08
155 13:57 3.54 4,680 $16,543.80
154 13:54 3.54 515 $1,820.53
153 13:54 3.54 3,860 $13,645.10
152 13:53 3.54 139 $491.37
151 13:53 3.54 200 $707.00
150 13:52 3.54 114 $402.99
149 13:52 3.54 684 $2,417.94
148 13:51 3.54 106 $374.71
147 13:51 3.54 4,894 $17,300.29
146 13:50 3.54 4,206 $14,868.21
145 13:50 3.54 162 $572.67
144 13:50 3.54 625 $2,209.38
143 13:50 3.54 8,156 $28,831.46
142 13:49 3.54 457 $1,615.50
141 13:49 3.54 4,052 $14,323.82
140 13:47 3.54 5,000 $17,675.00
139 13:47 3.54 3,905 $13,804.18
138 13:42 3.54 1,023 $3,616.31
137 13:42 3.54 19,993 $70,675.26
136 13:41 3.54 5,000 $17,675.00
135 13:41 3.54 5,000 $17,675.00
134 13:40 3.53 515 $1,817.95
133 13:40 3.53 5,000 $17,650.00
132 13:40 3.53 10,000 $35,300.00
131 13:40 3.53 4,553 $16,072.09
130 13:38 3.53 429 $1,514.37
129 13:35 3.53 515 $1,815.38
128 13:35 3.53 989 $3,486.23
127 13:31 3.52 3,025 $10,648.00
126 13:22 3.52 255 $897.60
125 13:22 3.52 638 $2,245.76
124 13:22 3.52 9,049 $31,852.48
123 13:22 3.52 10,000 $35,200.00
122 13:21 3.52 124 $436.48
121 13:21 3.52 773 $2,720.96
120 13:21 3.52 9,227 $32,479.04
119 13:21 3.52 4,000 $14,080.00
118 13:21 3.52 10,000 $35,200.00
117 13:21 3.52 645 $2,270.40
116 13:17 3.52 515 $1,810.23
115 13:17 3.52 139 $488.59
114 13:17 3.52 463 $1,627.45
113 13:17 3.52 152 $534.28
112 13:14 3.52 515 $1,810.23
111 13:10 3.52 758 $2,664.37
110 13:10 3.52 6,214 $21,842.21
109 13:10 3.52 9,886 $34,749.29
108 13:05 3.52 598 $2,101.97
107 13:03 3.51 2,000 $7,020.00
106 13:00 3.51 850 $2,983.50
105 12:55 3.51 515 $1,807.65
104 12:53 3.51 139 $487.89
103 12:53 3.51 1,900 $6,669.00
102 12:51 3.51 163 $572.13
101 12:51 3.51 169 $593.19
100 12:51 3.51 900 $3,159.00
99 12:51 3.51 166 $582.66
98 12:44 3.51 123 $431.73
97 12:44 3.51 139 $487.89
96 12:44 3.51 987 $3,464.37
95 12:38 3.51 750 $2,632.50
94 12:38 3.51 1,000 $3,510.00
93 12:38 3.51 515 $1,805.08
92 12:38 3.51 4,500 $15,772.50
91 12:38 3.51 249 $872.75
90 12:28 3.51 139 $487.20
89 12:27 3.50 1,053 $3,685.50
88 12:27 3.50 980 $3,430.00
87 12:27 3.50 511 $1,788.50
86 12:13 3.50 965 $3,377.50
85 12:13 3.50 139 $486.50
84 12:13 3.50 1,496 $5,236.00
83 12:04 3.50 844 $2,954.00
82 12:03 3.50 345 $1,207.50
81 12:03 3.50 284 $994.00
80 12:03 3.50 14,627 $51,194.50
79 11:59 3.51 139 $487.20
78 11:59 3.51 310 $1,086.55
77 11:59 3.51 1,541 $5,401.21
76 11:59 3.51 1,800 $6,309.00
75 11:59 3.51 139 $487.20
74 11:59 3.51 3,303 $11,577.02
73 11:53 3.51 486 $1,703.43
72 11:42 3.51 1,000 $3,505.00
71 11:32 3.51 144 $504.72
70 11:31 3.51 515 $1,805.08
69 11:31 3.51 297 $1,040.99
68 11:31 3.51 1,303 $4,567.02
67 11:30 3.51 8,662 $30,360.31
66 11:26 3.51 2,742 $9,624.42
65 11:26 3.51 420 $1,474.20
64 11:23 3.51 1,000 $3,510.00
63 11:14 3.52 9,340 $32,830.10
62 11:11 3.52 515 $1,810.23
61 11:09 3.52 5,682 $20,000.64
60 11:09 3.52 110 $386.65
59 11:09 3.52 9,862 $34,664.93
58 11:08 3.52 250 $880.00
57 11:08 3.52 133 $467.50
56 11:08 3.52 14,995 $52,707.43
55 11:04 3.50 100 $350.00
54 11:04 3.50 4,400 $15,400.00
53 11:04 3.50 2,367 $8,284.50
52 11:04 3.50 26,524 $92,834.00
51 11:04 3.50 4,801 $16,803.50
50 11:04 3.50 5,000 $17,475.00
49 11:01 3.48 726 $2,526.48
48 11:01 3.48 507 $1,764.36
47 10:47 3.47 994 $3,449.18
46 10:47 3.47 24,977 $86,670.19
45 10:46 3.47 4,055 $14,070.85
44 10:46 3.47 293 $1,016.71
43 10:46 3.47 202 $700.94
42 10:46 3.47 450 $1,561.50
41 10:30 3.47 1,702 $5,905.94
40 10:30 3.47 2,000 $6,940.00
39 10:29 3.47 1,500 $5,197.50
38 10:14 3.45 844 $2,911.80
37 10:11 3.46 981 $3,394.26
36 10:11 3.46 201 $695.46
35 10:11 3.46 253 $875.38
34 10:11 3.46 2,507 $8,674.22
33 10:11 3.46 5,740 $19,860.40
32 10:03 3.45 1,447 $4,992.15
31 10:03 3.46 9,260 $32,039.60
30 10:00 3.45 20,360 $70,242.00
29 10:00 3.45 6,589 $22,732.05
28 10:00 3.45 2,000 $6,900.00
27 10:00 3.45 3,680 $12,696.00
26 10:00 3.45 1,440 $4,968.00
25 10:00 3.45 1,291 $4,453.95
24 10:00 3.45 4,699 $16,211.55
23 10:00 3.45 1,250 $4,312.50
22 10:00 3.45 2,760 $9,522.00
21 10:00 3.45 541 $1,866.45
20 10:00 3.45 2,109 $7,276.05
19 10:00 3.45 250 $862.50
18 10:00 3.45 291 $1,003.95
17 10:00 3.45 1,091 $3,763.95
16 10:00 3.45 1,000 $3,450.00
15 10:00 3.45 617 $2,128.65
14 10:00 3.45 1 $3.45
13 10:00 3.45 800 $2,760.00
12 10:00 3.45 139 $479.55
11 10:00 3.45 61 $210.45
10 10:00 3.45 310 $1,069.50
9 10:00 3.45 1,144 $3,946.80
8 10:00 3.45 557 $1,921.65
7 10:00 3.45 73 $251.85
6 10:00 3.45 250 $862.50
5 10:00 3.45 114 $393.30
4 10:00 3.45 572 $1,973.40
3 10:00 3.45 34 $117.30
2 10:00 3.45 166 $572.70
1 10:00 3.45 3,660 $12,627.00

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