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 |
|---|---|---|---|---|---|
| 16/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/01/2017 | 27.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/01/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/01/2017 | 22.50p | 22.50p | 20.00p | 22.50p | 0 |
| 03/01/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/12/2016 | 22.50p | 20.00p | 20.00p | 20.00p | 0 |
| 07/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/12/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/12/2016 | 22.50p | 20.00p | 20.00p | 20.00p | 0 |
| 30/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/11/2016 | 22.50p | 20.00p | 20.00p | 20.00p | 0 |
| 17/11/2016 | 22.50p | 20.00p | 20.00p | 20.00p | 0 |
| 16/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/11/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/10/2016 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/10/2016 | 20.00p | 20.00p | 17.50p | 20.00p | 0 |
| 30/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/09/2016 | 17.50p | 17.50p | 15.00p | 17.50p | 0 |
| 28/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/09/2016 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/09/2016 | 21.50p | 21.50p | 17.50p | 17.50p | 15000 |
| 14/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/09/2016 | 22.50p | 24.00p | 21.50p | 21.50p | 0 |
| 06/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/09/2016 | 21.50p | 21.50p | 18.00p | 21.50p | 10000 |
| 01/09/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/08/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/06/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/05/2016 | 21.50p | 24.00p | 21.50p | 21.50p | 0 |
| 06/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/05/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/04/2016 | 19.50p | 22.50p | 21.50p | 21.50p | 0 |
| 27/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
*Close Price adjusted for both dividends and splits