Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
- Overweight Gamma Communications (GAMA) by Barclays
Spectra Systems Corporation (DI/REGS) (SPSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/10/2017 | 100.00p | 95.00p | 95.00p | 95.00p | 0 |
| 27/10/2017 | 100.00p | 100.00p | 95.00p | 95.00p | 0 |
| 26/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 25/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 24/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 17/10/2017 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/10/2017 | 90.00p | 105.00p | 90.00p | 95.00p | 3000 |
| 13/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 12/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 11/10/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/10/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/10/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 04/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 03/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 02/10/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/09/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 28/09/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/09/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/09/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 22/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 21/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 20/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 19/09/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 18/09/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 15/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 14/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 13/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 12/09/2017 | 100.00p | 90.00p | 90.00p | 90.00p | 0 |
| 11/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 08/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 07/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/09/2017 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/09/2017 | 90.00p | 90.00p | 85.00p | 90.00p | 0 |
| 04/09/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/09/2017 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 31/08/2017 | 70.00p | 85.00p | 70.00p | 85.00p | 2000 |
| 30/08/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 2000 |
| 29/08/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/08/2017 | 75.00p | 77.50p | 70.00p | 70.00p | 0 |
| 24/08/2017 | 75.00p | 77.50p | 70.00p | 70.00p | 0 |
| 23/08/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/08/2017 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/08/2017 | 60.00p | 70.00p | 60.00p | 70.00p | 5000 |
| 18/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 17/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 40 |
| 16/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 15/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 14/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 11/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 1333 |
| 10/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 09/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 08/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 07/08/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 04/08/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 03/08/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 02/08/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 01/08/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 31/07/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 28/07/2017 | 60.00p | 65.00p | 60.00p | 60.00p | 0 |
| 27/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/07/2017 | 60.00p | 60.00p | 60.00p | 60.00p | 321 |
| 25/07/2017 | 55.00p | 60.00p | 55.00p | 60.00p | 1000 |
| 24/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 21/07/2017 | 55.00p | 60.00p | 55.00p | 55.00p | 0 |
| 20/07/2017 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 19/07/2017 | 45.00p | 57.50p | 47.50p | 55.00p | 3000 |
| 18/07/2017 | 47.50p | 47.50p | 40.00p | 47.50p | 0 |
| 17/07/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 14/07/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/07/2017 | 45.00p | 50.00p | 40.00p | 40.00p | 0 |
| 12/07/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 11/07/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/07/2017 | 45.00p | 50.00p | 40.00p | 40.00p | 0 |
| 07/07/2017 | 45.00p | 50.00p | 40.00p | 40.00p | 0 |
| 06/07/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/07/2017 | 45.00p | 50.00p | 40.00p | 40.00p | 2000 |
| 04/07/2017 | 45.00p | 50.00p | 40.00p | 40.00p | 0 |
| 03/07/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 30/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 29/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 28/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 26/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 23/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 22/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 21/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 20/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 19/06/2017 | 45.00p | 50.00p | 40.00p | 40.00p | 0 |
| 16/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 15/06/2017 | 45.00p | 50.00p | 40.00p | 40.00p | 0 |
| 14/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 13/06/2017 | 45.00p | 50.00p | 40.00p | 40.00p | 0 |
| 12/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 09/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 08/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 07/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 06/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 05/06/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 02/06/2017 | 35.00p | 40.00p | 35.00p | 40.00p | 7000 |
| 01/06/2017 | 27.50p | 35.00p | 27.50p | 35.00p | 2500 |
| 31/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/05/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 26/05/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 25/05/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 24/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 22/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/05/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 18/05/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 17/05/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 16/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/05/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 09/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/05/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 05/05/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 04/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 03/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 02/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/04/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/04/2017 | 45.00p | 27.50p | 27.50p | 27.50p | 0 |
| 26/04/2017 | 45.00p | 45.00p | 27.50p | 27.50p | 5000 |
| 25/04/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/04/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/04/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/04/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/04/2017 | 45.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/04/2017 | 45.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/04/2017 | 45.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/04/2017 | 45.00p | 45.00p | 25.00p | 25.00p | 0 |
| 11/04/2017 | 45.00p | 45.00p | 25.00p | 25.00p | 0 |
| 10/04/2017 | 45.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/04/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/04/2017 | 45.00p | 45.00p | 25.00p | 25.00p | 0 |
| 05/04/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/04/2017 | 45.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/04/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/03/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/03/2017 | 27.50p | 27.50p | 24.50p | 25.00p | 1 |
| 29/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/03/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/03/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 03/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/03/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/02/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/02/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/02/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/02/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/02/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/02/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 03/02/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/02/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/01/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
*Close Price adjusted for both dividends and splits