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 |
|---|---|---|---|---|---|
| 01/04/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/03/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/02/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/01/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/01/2016 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
| 31/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/12/2015 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 23/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/12/2015 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 14/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/12/2015 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 04/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/12/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/11/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/10/2015 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 20/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/10/2015 | 22.00p | 22.00p | 21.50p | 22.00p | 0 |
| 16/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/10/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 30/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 29/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 24/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/09/2015 | 22.00p | 22.00p | 21.75p | 22.00p | 0 |
| 10/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 09/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 08/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 07/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 04/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 03/09/2015 | 21.50p | 21.75p | 21.50p | 21.75p | 0 |
| 02/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 01/09/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 28/08/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 27/08/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 26/08/2015 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 25/08/2015 | 21.50p | 21.75p | 21.50p | 21.75p | 0 |
| 24/08/2015 | 23.00p | 23.00p | 21.50p | 21.50p | 0 |
| 21/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/08/2015 | 23.00p | 23.00p | 19.00p | 23.00p | 38367 |
| 13/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/08/2015 | 21.50p | 23.00p | 21.50p | 23.00p | 0 |
| 11/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/08/2015 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
| 05/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/08/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 17/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/07/2015 | 21.50p | 23.00p | 21.50p | 23.00p | 0 |
| 09/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/07/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/07/2015 | 23.00p | 23.00p | 18.50p | 23.00p | 0 |
| 01/07/2015 | 21.50p | 21.50p | 18.50p | 18.50p | 0 |
| 30/06/2015 | 18.50p | 21.50p | 18.50p | 21.50p | 0 |
| 29/06/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/06/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/06/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/06/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/06/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/06/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/06/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
*Close Price adjusted for both dividends and splits