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:
- Hold Smith (DS) (SMDS) by Stifel
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Overweight Endeavour Mining (EDV) by Barclays
- Overweight Gamma Communications (GAMA) by Barclays
- Equal Weight Vodafone Group (VOD) by Barclays
- Overweight BT Group (BT.A) by Barclays
- Equal Weight Helios Towers (HTWS) by Barclays
- Buy Barratt Redrow (BTRW) by Jefferies
- Overweight 3i Group (III) by Morgan Stanley
- Underweight Burberry Group (BRBY) by Barclays
- Buy Amigo Holdings (AMGO) by UBS
- Neutral Vodafone Group (VOD) by UBS
- Buy Jet2 (JET2) by UBS
- Buy JD Sports Fashion (JD.) by UBS
- Hold Hiscox Limited (DI) (HSX) by Jefferies
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
Spectra Systems Corporation (DI/REGS) (SPSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/02/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/02/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/02/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 05/02/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/02/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/02/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 31/01/2024 | 215.00p | 245.00p | 215.00p | 245.00p | 1000 |
| 30/01/2024 | 215.00p | 225.00p | 215.00p | 225.00p | 0 |
| 29/01/2024 | 215.00p | 225.00p | 215.00p | 225.00p | 0 |
| 26/01/2024 | 215.00p | 225.00p | 215.00p | 225.00p | 0 |
| 25/01/2024 | 205.00p | 225.00p | 205.00p | 225.00p | 1000 |
| 24/01/2024 | 205.00p | 205.00p | 185.00p | 185.00p | 0 |
| 23/01/2024 | 205.00p | 205.00p | 185.00p | 185.00p | 0 |
| 22/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/01/2024 | 205.00p | 205.00p | 185.00p | 185.00p | 0 |
| 18/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 04/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 03/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/01/2024 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 29/12/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 28/12/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/12/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/12/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/12/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/12/2023 | 190.00p | 210.00p | 190.00p | 205.00p | 475 |
| 19/12/2023 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 18/12/2023 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 15/12/2023 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 14/12/2023 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 13/12/2023 | 170.00p | 190.00p | 170.00p | 190.00p | 484 |
| 12/12/2023 | 170.00p | 170.00p | 163.33p | 170.00p | 0 |
| 11/12/2023 | 170.00p | 170.00p | 163.33p | 170.00p | 0 |
| 08/12/2023 | 170.00p | 170.00p | 163.33p | 170.00p | 0 |
| 07/12/2023 | 170.00p | 170.00p | 163.33p | 170.00p | 0 |
| 06/12/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/12/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/12/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/12/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 21/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 17/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 10/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 09/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/11/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 31/10/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/10/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/10/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 26/10/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/10/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/10/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/10/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/10/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/10/2023 | 170.00p | 170.00p | 150.00p | 170.00p | 0 |
| 18/10/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 17/10/2023 | 165.00p | 180.00p | 165.00p | 170.00p | 322 |
| 16/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 12/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 05/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/10/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 26/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 12/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 05/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/09/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 31/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 24/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/08/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 31/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 26/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 24/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 18/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 12/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 05/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/07/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 28/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 26/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/06/2023 | 165.00p | 175.00p | 165.00p | 165.00p | 893 |
| 20/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/06/2023 | 165.00p | 165.00p | 152.00p | 165.00p | 2000 |
| 15/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 12/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 09/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 08/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 07/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 05/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/06/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/06/2023 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 31/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 26/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 18/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 17/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 10/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 09/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/05/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/04/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/04/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
*Close Price adjusted for both dividends and splits