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 |
|---|---|---|---|---|---|
| 02/09/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/09/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 26/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 20/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/08/2014 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/08/2014 | 26.50p | 26.50p | 23.00p | 26.50p | 0 |
| 05/08/2014 | 26.50p | 26.50p | 23.00p | 26.50p | 0 |
| 04/08/2014 | 26.50p | 26.50p | 23.00p | 26.50p | 0 |
| 01/08/2014 | 25.00p | 26.50p | 23.00p | 26.50p | 0 |
| 31/07/2014 | 26.50p | 26.50p | 23.00p | 26.50p | 0 |
| 30/07/2014 | 26.50p | 26.50p | 23.00p | 26.50p | 0 |
| 29/07/2014 | 26.50p | 26.50p | 23.00p | 26.50p | 11666 |
| 28/07/2014 | 26.50p | 26.50p | 18.00p | 26.50p | 0 |
| 25/07/2014 | 26.50p | 26.50p | 18.00p | 26.50p | 0 |
| 24/07/2014 | 26.50p | 26.50p | 18.00p | 26.50p | 0 |
| 23/07/2014 | 26.50p | 26.50p | 18.00p | 26.50p | 0 |
| 22/07/2014 | 26.50p | 26.50p | 18.00p | 26.50p | 0 |
| 21/07/2014 | 25.50p | 25.50p | 18.00p | 25.50p | 0 |
| 18/07/2014 | 25.50p | 25.50p | 18.00p | 25.50p | 0 |
| 17/07/2014 | 25.50p | 25.50p | 18.00p | 25.50p | 0 |
| 16/07/2014 | 25.50p | 25.50p | 18.00p | 25.50p | 0 |
| 15/07/2014 | 25.50p | 25.50p | 18.00p | 25.50p | 0 |
| 14/07/2014 | 25.50p | 25.50p | 18.00p | 25.50p | 0 |
| 11/07/2014 | 25.50p | 25.50p | 18.00p | 25.50p | 0 |
| 10/07/2014 | 25.00p | 25.50p | 18.00p | 25.00p | 0 |
| 09/07/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 08/07/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 07/07/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 04/07/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 03/07/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 02/07/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 01/07/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 30/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 27/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 26/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 25/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 24/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 23/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 20/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 19/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 18/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 17/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 16/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 13/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 12/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 11/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 10/06/2014 | 23.00p | 25.00p | 18.00p | 25.00p | 0 |
| 09/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 06/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 05/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 04/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 03/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 02/06/2014 | 25.00p | 25.00p | 18.00p | 25.00p | 0 |
| 30/05/2014 | 23.00p | 25.00p | 18.00p | 25.00p | 0 |
| 29/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 28/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 27/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 23/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 22/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 21/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 20/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 19/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 16/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 15/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 14/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 13/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 12/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 09/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 08/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 07/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 06/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 02/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 01/05/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 30/04/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 0 |
| 29/04/2014 | 23.00p | 23.00p | 18.00p | 23.00p | 10000 |
| 28/04/2014 | 23.00p | 23.00p | 20.00p | 23.00p | 0 |
| 25/04/2014 | 23.00p | 23.00p | 20.00p | 23.00p | 0 |
| 24/04/2014 | 23.00p | 23.00p | 20.00p | 23.00p | 0 |
| 23/04/2014 | 23.00p | 23.00p | 20.00p | 23.00p | 0 |
| 22/04/2014 | 23.00p | 23.00p | 20.00p | 23.00p | 0 |
| 17/04/2014 | 23.00p | 23.00p | 20.00p | 23.00p | 0 |
| 16/04/2014 | 20.00p | 23.00p | 20.00p | 23.00p | 25000 |
| 15/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 14/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 11/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 10/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 09/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 08/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 07/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 04/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 03/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 02/04/2014 | 20.00p | 25.00p | 13.50p | 20.00p | 0 |
| 01/04/2014 | 25.00p | 25.00p | 13.50p | 20.00p | 26560 |
| 31/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 28/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 27/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 26/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 25/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 24/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 21/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 20/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 19/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 18/03/2014 | 25.00p | 26.00p | 22.50p | 25.00p | 0 |
| 17/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 14/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 13/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 12/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 11/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 10/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 07/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 06/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 05/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 04/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 03/03/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 28/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 27/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 26/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 25/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 24/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 21/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 20/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 19/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 18/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 17/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 14/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 13/02/2014 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 12/02/2014 | 26.00p | 26.00p | 25.00p | 25.00p | 0 |
| 11/02/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/02/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/02/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/02/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/02/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/02/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/02/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/01/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/12/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 18/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/11/2013 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
*Close Price adjusted for both dividends and splits