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:
- 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
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
Spectra Systems Corporation (DI/REGS) (SPSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 09/03/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/03/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/03/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/03/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 03/03/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 02/03/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 28/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/02/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 24/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 17/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/02/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 10/02/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 07/02/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 06/02/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 05/02/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 04/02/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 03/02/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 31/01/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 30/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 29/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 28/01/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 27/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/01/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 22/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/01/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 17/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/01/2020 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 10/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/01/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/01/2020 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
| 06/01/2020 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 03/01/2020 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
| 02/01/2020 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 01/01/2020 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 31/12/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 30/12/2019 | 140.00p | 142.50p | 140.00p | 142.50p | 0 |
| 27/12/2019 | 140.00p | 153.50p | 140.00p | 140.00p | 544 |
| 26/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 24/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 17/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/12/2019 | 135.00p | 140.00p | 135.00p | 140.00p | 0 |
| 13/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 12/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/12/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 12/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 06/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 04/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/10/2019 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 24/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/10/2019 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 16/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 15/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/10/2019 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 10/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/10/2019 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 08/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/10/2019 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 04/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/09/2019 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 27/09/2019 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 26/09/2019 | 135.00p | 137.50p | 135.00p | 135.00p | 0 |
| 25/09/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/09/2019 | 135.00p | 135.00p | 117.00p | 135.00p | 1000 |
| 23/09/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/09/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/09/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/09/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/09/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/09/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 13/09/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 12/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/09/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 03/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/09/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 30/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 29/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 28/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 27/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 23/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 22/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 21/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 20/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 19/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 16/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/08/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/08/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 31/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 30/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 23/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 22/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 19/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 18/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 17/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 16/07/2019 | 130.00p | 145.00p | 130.00p | 130.00p | 2393 |
| 15/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 12/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/07/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 09/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/07/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/06/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 26/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/06/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 14/06/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 13/06/2019 | 135.00p | 136.00p | 130.00p | 130.00p | 456 |
| 12/06/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 11/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/06/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 07/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/06/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/06/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
| 04/06/2019 | 135.00p | 135.00p | 130.00p | 130.00p | 0 |
*Close Price adjusted for both dividends and splits