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 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
- Hold Hiscox Limited (DI) (HSX) by Jefferies
- Strong Buy Taylor Wimpey (TW.) 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 |
|---|---|---|---|---|---|
| 17/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/11/2020 | 180.00p | 185.00p | 180.00p | 180.00p | 324 |
| 17/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/10/2020 | 180.00p | 189.90p | 180.00p | 180.00p | 2630 |
| 23/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/10/2020 | 175.00p | 180.00p | 175.00p | 180.00p | 0 |
| 20/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 09/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/10/2020 | 167.50p | 170.00p | 167.50p | 170.00p | 0 |
| 02/10/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 01/10/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 30/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 29/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 24/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 23/09/2020 | 160.00p | 167.50p | 160.00p | 167.50p | 750 |
| 22/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 21/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 16/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 15/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 14/09/2020 | 142.50p | 160.00p | 142.50p | 160.00p | 0 |
| 11/09/2020 | 140.00p | 142.50p | 140.00p | 142.50p | 0 |
| 10/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/09/2020 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 04/09/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 03/09/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 02/09/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 01/09/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 26/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 25/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 24/08/2020 | 130.00p | 137.50p | 130.00p | 137.50p | 3600 |
| 21/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/07/2020 | 120.00p | 130.00p | 120.00p | 130.00p | 1250 |
| 02/07/2020 | 122.50p | 122.50p | 120.00p | 120.00p | 0 |
| 01/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 26/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/06/2020 | 122.50p | 122.50p | 115.00p | 122.50p | 100 |
| 23/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 19/06/2020 | 142.50p | 142.50p | 122.50p | 122.50p | 1300 |
| 18/06/2020 | 147.50p | 147.50p | 130.00p | 142.50p | 1000 |
| 17/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 15/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 12/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 11/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 10/06/2020 | 155.00p | 155.00p | 135.00p | 147.50p | 1000 |
| 09/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 05/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/05/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 28/05/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/05/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/05/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/05/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 22/05/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 21/05/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 20/05/2020 | 155.00p | 155.00p | 140.00p | 152.50p | 1000 |
| 19/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 15/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 12/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 11/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/05/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 30/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 29/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 28/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 24/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 22/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 15/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 10/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 09/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/04/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/04/2020 | 152.50p | 155.00p | 152.50p | 155.00p | 0 |
| 06/04/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 03/04/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 02/04/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 01/04/2020 | 152.50p | 152.50p | 147.50p | 152.50p | 0 |
| 31/03/2020 | 152.50p | 152.50p | 147.50p | 147.50p | 0 |
| 30/03/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/03/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/03/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/03/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 24/03/2020 | 152.50p | 152.50p | 149.00p | 152.50p | 100 |
| 23/03/2020 | 142.50p | 152.50p | 142.50p | 152.50p | 0 |
| 20/03/2020 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 19/03/2020 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 18/03/2020 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 17/03/2020 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
| 16/03/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/03/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/03/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 11/03/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
*Close Price adjusted for both dividends and splits