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 is NZ’s largest provider of fixed-line telco services (c.58% market share), a major player in mobile (c.40% market share) and IT services and owns 50% of (the principally submarine) Southern Cross Cables Network. SPK does not own a fixed-line network; its legacy network was spun off through its demerger from Chorus in 2011.

Share price performance

All stock prices and news delayed 20 minutes

02:22 October 17th 2018 NZDT

3.89 -0.1%

3.87 Buy

3.89 Sell

Last 3.89

Open 3.90

High 3.90

Low 3.87

Volume 1,837,294

Turnover $7,133,267

Most recent trades All trades for the day

Time Price Volume Value
17:00 3.89 7,520 $29,252.80
17:00 3.89 10,000 $38,900.00
17:00 3.89 15,000 $58,350.00
17:00 3.89 41,220 $160,345.80
17:00 3.89 3,980 $15,482.20

Latest Spark New Zealand Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
472 17:00 3.89 7,520 $29,252.80
471 17:00 3.89 10,000 $38,900.00
470 17:00 3.89 15,000 $58,350.00
469 17:00 3.89 41,220 $160,345.80
468 17:00 3.89 3,980 $15,482.20
467 17:00 3.89 10,049 $39,090.61
466 17:00 3.89 1,000 $3,890.00
465 17:00 3.89 13,702 $53,300.78
464 17:00 3.89 4,129 $16,061.81
463 17:00 3.89 7,169 $27,887.41
462 17:00 3.89 362 $1,408.18
461 17:00 3.89 7,651 $29,762.39
460 17:00 3.89 23,679 $92,111.31
459 17:00 3.89 25,000 $97,250.00
458 17:00 3.89 8,955 $34,834.95
457 17:00 3.89 5,241 $20,387.49
456 17:00 3.89 19,298 $75,069.22
455 17:00 3.89 1,933 $7,519.37
454 17:00 3.89 3,500 $13,615.00
453 17:00 3.89 4,000 $15,560.00
452 17:00 3.89 3,013 $11,720.57
451 17:00 3.89 32,000 $124,480.00
450 17:00 3.89 2,946 $11,459.94
449 17:00 3.89 21,100 $82,079.00
448 17:00 3.89 10,498 $40,837.22
447 17:00 3.89 202 $785.78
446 17:00 3.89 2,759 $10,732.51
445 17:00 3.89 17,246 $67,086.94
444 17:00 3.89 114 $443.46
443 17:00 3.89 1,957 $7,612.73
442 17:00 3.89 6,175 $24,020.75
441 17:00 3.89 4,953 $19,267.17
440 17:00 3.89 24,548 $95,491.72
439 17:00 3.89 5,707 $22,200.23
438 17:00 3.89 4,280 $16,649.20
437 17:00 3.89 20,900 $81,301.00
436 17:00 3.89 32,416 $126,098.24
435 17:00 3.89 4,129 $16,061.81
434 17:00 3.89 2,189 $8,515.21
433 17:00 3.89 1,876 $7,297.64
432 17:00 3.89 11,943 $46,458.27
431 16:44 3.88 735 $2,851.80
430 16:44 3.88 3,732 $14,480.16
429 16:44 3.88 336 $1,303.68
428 16:44 3.88 300 $1,162.50
427 16:44 3.88 472 $1,831.36
426 16:44 3.88 324 $1,255.50
425 16:43 3.88 307 $1,191.16
424 16:43 3.88 153 $593.64
423 16:43 3.88 295 $1,144.60
422 16:43 3.88 3,943 $15,298.84
421 16:42 3.88 273 $1,059.24
420 16:39 3.88 3,000 $11,640.00
419 16:38 3.88 427 $1,654.63
418 16:38 3.88 908 $3,518.50
417 16:38 3.88 745 $2,886.88
416 16:38 3.88 2,261 $8,761.38
415 16:38 3.88 2,849 $11,039.88
414 16:37 3.88 3,498 $13,572.24
413 16:37 3.88 263 $1,019.13
412 16:36 3.88 306 $1,185.75
411 16:36 3.88 584 $2,265.92
410 16:36 3.88 1,271 $4,925.13
409 16:33 3.88 305 $1,181.88
408 16:31 3.87 285 $1,102.95
407 16:29 3.87 243 $940.41
406 16:29 3.88 582 $2,255.25
405 16:29 3.88 1,881 $7,288.88
404 16:29 3.88 1,974 $7,649.25
403 16:29 3.88 475 $1,840.63
402 16:29 3.88 210 $813.75
401 16:27 3.88 2,249 $8,726.12
400 16:27 3.88 1,146 $4,446.48
399 16:25 3.87 266 $1,029.42
398 16:22 3.88 848 $3,286.00
397 16:22 3.88 1,011 $3,917.63
396 16:22 3.88 100 $387.50
395 16:22 3.88 192 $744.00
394 16:22 3.88 108 $418.50
393 16:22 3.88 200 $775.00
392 16:22 3.88 100 $387.50
391 16:22 3.88 439 $1,701.13
390 16:22 3.88 4,259 $16,524.92
389 16:21 3.88 2,000 $7,760.00
388 16:20 3.88 262 $1,015.25
387 16:18 3.87 376 $1,455.12
386 16:16 3.88 3,969 $15,399.72
385 16:16 3.88 514 $1,991.75
384 16:16 3.88 213 $825.38
383 16:16 3.88 545 $2,111.88
382 16:15 3.88 170 $658.75
381 16:15 3.88 516 $1,999.50
380 16:15 3.88 517 $2,003.38
379 16:14 3.88 341 $1,321.38
378 16:14 3.88 3,626 $14,068.88
377 16:14 3.88 231 $896.28
376 16:14 3.88 8,238 $31,963.44
375 16:14 3.88 635 $2,463.80
374 16:13 3.88 579 $2,246.52
373 16:10 3.88 598 $2,320.24
372 16:09 3.88 294 $1,139.25
371 16:09 3.88 3,850 $14,938.00
370 16:08 3.88 4,725 $18,333.00
369 16:08 3.88 285 $1,105.80
368 16:08 3.88 301 $1,167.88
367 16:08 3.88 598 $2,320.24
366 16:06 3.88 1,100 $4,268.00
365 16:06 3.88 578 $2,242.64
364 16:05 3.88 2,022 $7,845.36
363 16:05 3.88 1,473 $5,715.24
362 16:05 3.88 2,500 $9,700.00
361 16:05 3.88 388 $1,505.44
360 16:05 3.88 2,555 $9,913.40
359 16:04 3.88 295 $1,143.13
358 16:03 3.88 592 $2,296.96
357 16:00 3.88 273 $1,057.88
356 15:56 3.88 2,118 $8,217.84
355 15:56 3.88 2,304 $8,939.52
354 15:56 3.88 302 $1,171.76
353 15:56 3.88 1,384 $5,369.92
352 15:54 3.88 3,320 $12,881.60
351 15:53 3.88 252 $976.50
350 15:52 3.88 618 $2,397.84
349 15:51 3.88 2,336 $9,063.68
348 15:51 3.88 2,735 $10,611.80
347 15:51 3.88 2,045 $7,934.60
346 15:51 3.88 3,695 $14,336.60
345 15:51 3.88 290 $1,125.20
344 15:51 3.88 300 $1,164.00
343 15:51 3.88 1,648 $6,394.24
342 15:50 3.88 3,600 $13,950.00
341 15:48 3.88 595 $2,308.60
340 15:48 3.88 240 $930.00
339 15:47 3.88 300 $1,162.50
338 15:45 3.88 1,647 $6,390.36
337 15:45 3.88 4,866 $18,880.08
336 15:45 3.88 371 $1,439.48
335 15:44 3.88 600 $2,328.00
334 15:42 3.88 644 $2,498.72
333 15:41 3.88 350 $1,356.25
332 15:37 3.88 4,535 $17,595.80
331 15:37 3.88 2,818 $10,933.84
330 15:37 3.88 4,302 $16,691.76
329 15:37 3.88 5,698 $22,108.24
328 15:37 3.88 2,276 $8,830.88
327 15:37 3.88 1,538 $5,967.44
326 15:37 3.88 4,462 $17,312.56
325 15:37 3.88 4,085 $15,849.80
324 15:37 3.88 4,915 $19,070.20
323 15:35 3.88 769 $2,983.72
322 15:35 3.88 1,587 $6,157.56
321 15:35 3.88 4,574 $17,747.12
320 15:35 3.88 3,162 $12,268.56
319 15:35 3.88 614 $2,379.25
318 15:35 3.88 7,880 $30,535.00
317 15:34 3.88 291 $1,127.63
316 15:34 3.88 510 $1,976.25
315 15:34 3.88 205 $794.38
314 15:34 3.88 597 $2,313.38
313 15:34 3.88 291 $1,127.63
312 15:34 3.88 226 $875.75
311 15:32 3.88 255 $988.13
310 15:30 3.88 467 $1,809.63
309 15:30 3.88 1,767 $6,847.13
308 15:30 3.88 213 $825.38
307 15:30 3.88 562 $2,177.75
306 15:26 3.88 206 $798.25
305 15:26 3.88 677 $2,626.76
304 15:26 3.88 4,565 $17,712.20
303 15:23 3.88 15,000 $58,125.00
302 15:19 3.88 2,459 $9,540.92
301 15:19 3.88 616 $2,387.00
300 15:19 3.88 160 $620.00
299 15:19 3.88 6,321 $24,493.88
298 15:18 3.87 257 $994.59
297 15:18 3.87 252 $975.24
296 15:18 3.88 252 $976.50
295 15:18 3.88 3,337 $12,930.88
294 15:18 3.88 231 $895.13
293 15:18 3.88 726 $2,813.25
292 15:18 3.88 1,951 $7,560.13
291 15:18 3.88 590 $2,286.25
290 15:18 3.88 604 $2,340.50
289 15:18 3.88 206 $798.25
288 15:18 3.88 213 $825.38
287 15:18 3.88 5,710 $22,126.25
286 15:15 3.88 601 $2,331.88
285 15:05 3.89 464 $1,802.64
284 15:05 3.89 1,654 $6,425.79
283 15:05 3.89 2,285 $8,877.23
282 15:05 3.89 1,890 $7,342.65
281 15:05 3.88 288 $1,116.00
280 15:05 3.89 3,832 $14,887.32
279 15:05 3.89 949 $3,686.87
278 15:05 3.89 4,763 $18,504.26
277 15:04 3.89 159 $617.72
276 15:04 3.88 380 $1,474.40
275 15:04 3.89 1,917 $7,447.55
274 15:04 3.88 113 $438.44
273 15:04 3.88 717 $2,781.96
272 15:04 3.88 1,546 $5,998.48
271 15:04 3.88 5,375 $20,855.00
270 15:04 3.88 450 $1,746.00
269 15:04 3.88 380 $1,474.40
268 15:04 3.88 10,305 $39,983.40
267 15:03 3.88 455 $1,765.40
266 15:03 3.88 294 $1,140.72
265 15:03 3.88 213 $826.44
264 15:03 3.88 446 $1,730.48
263 15:03 3.88 205 $795.40
262 15:02 3.88 405 $1,571.40
261 15:02 3.88 554 $2,149.52
260 15:00 3.89 1,050 $4,079.25
259 15:00 3.88 266 $1,032.08
258 15:00 3.88 2,000 $7,760.00
257 14:57 3.88 3,264 $12,664.32
256 14:55 3.89 1,308 $5,081.58
255 14:55 3.89 803 $3,119.66
254 14:55 3.89 3,302 $12,828.27
253 14:54 3.88 2,354 $9,133.52
252 14:54 3.88 344 $1,333.00
251 14:54 3.88 539 $2,091.32
250 14:54 3.88 825 $3,201.00
249 14:54 3.88 2,438 $9,459.44
248 14:54 3.88 701 $2,719.88
247 14:54 3.88 4,314 $16,738.32
246 14:54 3.88 1,131 $4,388.28
245 14:53 3.88 5,869 $22,771.72
244 14:53 3.88 358 $1,387.25
243 14:53 3.88 601 $2,331.88
242 14:53 3.88 616 $2,390.08
241 14:53 3.88 964 $3,740.32
240 14:53 3.88 1,451 $5,629.88
239 14:53 3.88 1,316 $5,106.08
238 14:53 3.89 553 $2,148.41
237 14:53 3.88 154 $597.52
236 14:53 3.88 100 $388.00
235 14:53 3.88 1,062 $4,120.56
234 14:53 3.88 3,096 $12,012.48
233 14:53 3.88 2,089 $8,105.32
232 14:53 3.88 435 $1,687.80
231 14:53 3.88 238 $923.44
230 14:53 3.88 4,283 $16,618.04
229 14:51 3.88 304 $1,178.00
228 14:50 3.88 601 $2,331.88
227 14:43 3.88 202 $783.76
226 14:36 3.88 122 $473.36
225 14:36 3.89 555 $2,156.18
224 14:36 3.89 2,590 $10,062.15
223 14:36 3.89 1,942 $7,544.67
222 14:36 3.89 1,605 $6,235.43
221 14:36 3.89 462 $1,794.87
220 14:36 3.88 523 $2,029.24
219 14:36 3.88 928 $3,600.64
218 14:36 3.89 395 $1,534.58
217 14:36 3.88 267 $1,035.96
216 14:36 3.88 1,822 $7,069.36
215 14:35 3.89 546 $2,121.21
214 14:35 3.88 303 $1,175.64
213 14:35 3.88 300 $1,164.00
212 14:35 3.88 129 $500.52
211 14:35 3.88 2,801 $10,867.88
210 14:29 3.88 100 $387.50
209 14:28 3.88 107 $415.16
208 14:28 3.88 317 $1,229.96
207 14:28 3.88 610 $2,366.80
206 14:28 3.88 186 $721.68
205 14:28 3.88 1,162 $4,508.56
204 14:27 3.88 1,794 $6,960.72
203 14:27 3.88 853 $3,309.64
202 14:27 3.88 475 $1,843.00
201 14:27 3.88 156 $605.28
200 14:27 3.88 2,473 $9,595.24
199 14:25 3.88 243 $941.63
198 14:25 3.88 703 $2,727.64
197 14:25 3.88 267 $1,035.96
196 14:25 3.88 444 $1,722.72
195 14:25 3.88 555 $2,153.40
194 14:25 3.88 213 $826.44
193 14:25 3.88 293 $1,136.84
192 14:25 3.88 1,000 $3,880.00
191 14:24 3.88 800 $3,104.00
190 14:21 3.88 418 $1,621.84
189 14:21 3.88 1,235 $4,791.80
188 14:21 3.88 222 $861.36
187 14:21 3.88 878 $3,406.64
186 14:18 3.88 291 $1,129.08
185 14:18 3.89 613 $2,381.51
184 14:14 3.88 259 $1,004.92
183 14:14 3.88 297 $1,152.36
182 14:14 3.88 386 $1,497.68
181 14:11 3.88 1,000 $3,880.00
180 14:06 3.88 114 $442.32
179 14:04 3.88 590 $2,289.20
178 14:04 3.88 141 $547.08
177 14:04 3.88 564 $2,188.32
176 14:04 3.88 127 $492.76
175 14:04 3.88 157 $609.16
174 13:59 3.88 142 $550.96
173 13:59 3.88 232 $900.16
172 13:59 3.88 147 $570.36
171 13:59 3.88 363 $1,408.44
170 13:59 3.88 332 $1,288.16
169 13:59 3.88 346 $1,342.48
168 13:59 3.88 194 $752.72
167 13:56 3.89 283 $1,099.46
166 13:55 3.89 116 $450.66
165 13:54 3.88 273 $1,059.24
164 13:52 3.88 305 $1,183.40
163 13:52 3.89 237 $920.75
162 13:52 3.89 1,920 $7,459.20
161 13:52 3.89 286 $1,111.11
160 13:52 3.89 133 $516.71
159 13:51 3.89 169 $656.57
158 13:51 3.89 3,425 $13,306.13
157 13:51 3.89 387 $1,503.50
156 13:51 3.88 206 $799.28
155 13:51 3.88 1,150 $4,462.00
154 13:51 3.88 104 $403.52
153 13:48 3.88 152 $589.76
152 13:48 3.88 282 $1,094.16
151 13:48 3.88 230 $892.40
150 13:48 3.88 174 $675.12
149 13:48 3.88 249 $966.12
148 13:45 3.89 609 $2,365.97
147 13:41 3.88 187 $725.56
146 13:41 3.88 390 $1,513.20
145 13:34 3.89 162 $629.37
144 13:34 3.88 301 $1,167.88
143 13:34 3.88 138 $535.44
142 13:34 3.88 3,171 $12,303.48
141 13:33 3.88 241 $933.88
140 13:33 3.88 702 $2,723.76
139 13:33 3.88 154 $597.52
138 13:33 3.88 139 $539.32
137 13:33 3.88 597 $2,316.36
136 13:33 3.88 179 $694.52
135 13:33 3.89 171 $664.34
134 13:33 3.89 1,548 $6,013.98
133 13:33 3.89 252 $979.02
132 13:33 3.89 1,718 $6,674.43
131 13:33 3.89 2,500 $9,712.50
130 13:33 3.89 569 $2,210.57
129 13:33 3.89 607 $2,358.20
128 13:33 3.88 204 $791.52
127 13:33 3.88 5,485 $21,281.80
126 13:30 3.89 204 $792.54
125 13:30 3.88 1,876 $7,278.88
124 13:30 3.88 439 $1,703.32
123 13:30 3.88 146 $566.48
122 13:30 3.88 1,419 $5,505.72
121 13:30 3.88 164 $636.32
120 13:30 3.88 398 $1,544.24
119 13:30 3.88 1,086 $4,213.68
118 13:28 3.88 357 $1,383.38
117 13:28 3.88 662 $2,568.56
116 13:28 3.88 352 $1,365.76
115 13:28 3.88 6,714 $26,050.32
114 13:28 3.88 972 $3,771.36
113 13:28 3.88 256 $993.28
112 13:28 3.88 855 $3,317.40
111 13:28 3.88 793 $3,076.84
110 13:28 3.88 140 $543.20
109 13:28 3.88 963 $3,736.44
108 13:28 3.88 158 $613.04
107 13:28 3.88 223 $865.24
106 13:27 3.89 589 $2,288.27
105 13:25 3.89 213 $827.51
104 13:25 3.89 2,000 $7,770.00
103 13:23 3.88 997 $3,868.36
102 13:22 3.89 597 $2,319.35
101 13:19 3.89 589 $2,288.27
100 13:14 3.89 592 $2,299.92
99 13:10 3.89 130 $505.05
98 13:10 3.89 122 $473.97
97 13:10 3.89 565 $2,195.03
96 13:10 3.89 1,070 $4,156.95
95 13:09 3.88 266 $1,030.75
94 13:09 3.89 591 $2,296.04
93 13:09 3.89 153 $594.41
92 13:09 3.89 2,038 $7,917.63
91 13:09 3.89 436 $1,693.86
90 13:09 3.88 537 $2,083.56
89 13:09 3.88 161 $624.68
88 13:09 3.88 1,157 $4,489.16
87 13:09 3.88 697 $2,704.36
86 13:09 3.88 20,000 $77,600.00
85 13:09 3.88 135 $523.80
84 13:05 3.88 269 $1,043.72
83 13:05 3.88 591 $2,293.08
82 13:03 3.89 167 $648.80
81 13:02 3.89 1,010 $3,923.85
80 13:01 3.89 217 $843.05
79 13:01 3.89 2,891 $11,231.54
78 13:01 3.89 1,277 $4,961.15
77 13:00 3.88 397 $1,538.38
76 13:00 3.88 5,128 $19,871.00
75 13:00 3.88 3,814 $14,779.25
74 13:00 3.88 169 $654.88
73 13:00 3.88 5,662 $21,940.25
72 13:00 3.88 1,613 $6,250.38
71 13:00 3.88 289 $1,119.88
70 12:57 3.88 101 $391.38
69 12:57 3.87 2,839 $10,986.93
68 12:56 3.88 124 $480.50
67 12:56 3.88 119 $461.13
66 12:50 3.88 136 $527.68
65 12:50 3.88 107 $415.16
64 12:50 3.88 129 $500.52
63 12:50 3.88 100 $388.00
62 12:43 3.88 629 $2,440.52
61 12:43 3.88 511 $1,982.68
60 12:43 3.88 120 $465.60
59 12:38 3.89 338 $1,314.82
58 12:38 3.88 190 $737.20
57 12:34 3.89 224 $871.36
56 12:23 3.89 728 $2,831.92
55 12:23 3.88 2,428 $9,408.50
54 12:22 3.88 3,343 $12,954.13
53 12:22 3.88 637 $2,468.38
52 12:22 3.88 2,663 $10,319.13
51 12:22 3.88 516 $1,999.50
50 12:09 3.87 1,065 $4,121.55
49 12:08 3.87 1,594 $6,168.78
48 12:06 3.87 208 $804.96
47 12:06 3.88 347 $1,344.63
46 12:06 3.88 263 $1,019.13
45 12:05 3.88 737 $2,855.88
44 12:02 3.88 3,000 $11,625.00
43 12:01 3.88 263 $1,019.13
42 11:59 3.88 194 $752.72
41 11:59 3.88 210 $814.80
40 11:59 3.88 651 $2,525.88
39 11:59 3.88 1,790 $6,945.20
38 11:59 3.88 1,000 $3,880.00
37 11:59 3.88 1,000 $3,880.00
36 11:57 3.88 283 $1,098.04
35 11:56 3.88 1,000 $3,880.00
34 11:45 3.88 185 $717.80
33 11:39 3.88 202 $783.76
32 11:37 3.88 1,500 $5,812.50
31 11:29 3.88 202 $783.76
30 11:26 3.88 341 $1,323.08
29 11:26 3.88 2,853 $11,069.64
28 11:26 3.88 382 $1,482.16
27 11:26 3.88 1,668 $6,471.84
26 11:26 3.88 234 $907.92
25 11:24 3.88 204 $791.52
24 11:23 3.88 280 $1,086.40
23 11:22 3.88 486 $1,885.68
22 11:22 3.88 298 $1,156.24
21 11:16 3.88 505 $1,959.40
20 11:16 3.88 4,197 $16,284.36
19 11:16 3.88 2,803 $10,875.64
18 10:52 3.88 378 $1,466.64
17 10:52 3.88 2,000 $7,760.00
16 10:52 3.88 233 $904.04
15 10:52 3.88 1,000 $3,880.00
14 10:22 3.89 111 $431.24
13 10:22 3.89 1,000 $3,885.00
12 10:09 3.90 1,181 $4,600.00
11 10:01 3.90 6,600 $25,707.00
10 10:00 3.90 13,382 $52,122.89
9 10:00 3.90 7,000 $27,265.00
8 10:00 3.90 1,285 $5,005.08
7 10:00 3.90 1,803 $7,022.69
6 10:00 3.90 1,530 $5,959.35
5 10:00 3.90 1,275 $4,966.13
4 10:00 3.90 2,814 $10,960.53
3 10:00 3.90 382 $1,487.89
2 10:00 3.90 999 $3,891.11
1 10:00 3.90 3,334 $12,985.93

Latest Spark New Zealand Limited news

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