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 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
- 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
Spectra Systems Corporation (DI/REGS) (SPSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/09/2021 | 135.00p | 150.00p | 135.00p | 135.00p | 1000 |
| 15/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/09/2021 | 135.00p | 145.50p | 135.00p | 135.00p | 2730 |
| 03/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/09/2021 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/09/2021 | 140.00p | 140.00p | 135.00p | 135.00p | 0 |
| 31/08/2021 | 142.50p | 142.50p | 140.00p | 140.00p | 0 |
| 27/08/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 26/08/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 25/08/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 24/08/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 23/08/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/08/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 19/08/2021 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 18/08/2021 | 140.00p | 142.50p | 140.00p | 142.50p | 0 |
| 17/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 13/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 04/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/08/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/07/2021 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/07/2021 | 140.00p | 140.00p | 131.00p | 140.00p | 1000 |
| 15/07/2021 | 150.00p | 150.00p | 140.00p | 140.00p | 1500 |
| 14/07/2021 | 150.00p | 157.00p | 150.00p | 150.00p | 500 |
| 13/07/2021 | 160.00p | 160.00p | 150.00p | 155.00p | 1000 |
| 12/07/2021 | 165.00p | 168.00p | 160.00p | 160.00p | 1113 |
| 09/07/2021 | 190.00p | 190.00p | 160.00p | 165.00p | 2600 |
| 08/07/2021 | 195.00p | 195.00p | 180.00p | 190.00p | 332 |
| 07/07/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/07/2021 | 195.00p | 195.00p | 180.00p | 195.00p | 479 |
| 05/07/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/07/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 01/07/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/06/2021 | 195.00p | 195.00p | 180.00p | 195.00p | 389 |
| 25/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/06/2021 | 195.00p | 195.00p | 180.00p | 195.00p | 349 |
| 16/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/06/2021 | 195.00p | 195.00p | 180.00p | 195.00p | 281 |
| 09/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 01/06/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/05/2021 | 195.00p | 195.00p | 180.00p | 195.00p | 337 |
| 14/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 07/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 04/05/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 15/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 14/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/04/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/04/2021 | 195.00p | 195.00p | 180.00p | 195.00p | 0 |
| 07/04/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/04/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/04/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/02/2021 | 180.00p | 180.00p | 170.00p | 180.00p | 333 |
| 18/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/12/2020 | 180.00p | 180.00p | 170.00p | 180.00p | 1013 |
| 18/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
*Close Price adjusted for both dividends and splits