Spectra Systems Corporation (DI/REGS) (SPSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectra Systems Corporation (DI/REGS)

Date Open High Low Close* Volume
03/06/2019 130.00p 130.00p 130.00p 130.00p 0
31/05/2019 130.00p 130.00p 130.00p 130.00p 0
30/05/2019 130.00p 130.00p 130.00p 130.00p 0
29/05/2019 130.00p 130.00p 130.00p 130.00p 0
28/05/2019 130.00p 130.00p 130.00p 130.00p 0
24/05/2019 130.00p 130.00p 130.00p 130.00p 0
23/05/2019 130.00p 130.00p 130.00p 130.00p 0
22/05/2019 135.00p 135.00p 130.00p 130.00p 0
21/05/2019 135.00p 135.00p 130.00p 130.00p 0
20/05/2019 135.00p 135.00p 130.00p 130.00p 0
17/05/2019 135.00p 135.00p 130.00p 130.00p 0
16/05/2019 130.00p 130.00p 130.00p 130.00p 7000
15/05/2019 130.00p 130.00p 130.00p 130.00p 0
14/05/2019 135.00p 135.00p 130.00p 130.00p 0
13/05/2019 135.00p 135.00p 130.00p 130.00p 0
10/05/2019 135.00p 135.00p 130.00p 130.00p 0
09/05/2019 130.00p 130.00p 130.00p 130.00p 0
08/05/2019 130.00p 130.00p 130.00p 130.00p 0
07/05/2019 130.00p 130.00p 130.00p 130.00p 0
03/05/2019 135.00p 135.00p 130.00p 130.00p 0
02/05/2019 130.00p 130.00p 130.00p 130.00p 0
01/05/2019 135.00p 135.00p 130.00p 130.00p 0
30/04/2019 135.00p 135.00p 130.00p 130.00p 0
29/04/2019 135.00p 135.00p 130.00p 130.00p 0
26/04/2019 130.00p 130.00p 130.00p 130.00p 0
25/04/2019 130.00p 130.00p 130.00p 130.00p 0
24/04/2019 130.00p 130.00p 130.00p 130.00p 0
23/04/2019 130.00p 130.00p 130.00p 130.00p 0
18/04/2019 135.00p 135.00p 130.00p 130.00p 0
17/04/2019 130.00p 130.00p 130.00p 130.00p 0
16/04/2019 135.00p 135.00p 130.00p 130.00p 0
15/04/2019 135.00p 148.00p 130.00p 130.00p 1013
12/04/2019 135.00p 135.00p 130.00p 130.00p 0
11/04/2019 125.00p 130.00p 125.00p 130.00p 0
10/04/2019 122.50p 130.00p 122.50p 130.00p 0
09/04/2019 122.50p 130.00p 122.50p 130.00p 0
08/04/2019 122.50p 130.00p 122.50p 130.00p 0
05/04/2019 130.00p 130.00p 130.00p 130.00p 0
04/04/2019 130.00p 130.00p 130.00p 130.00p 0
03/04/2019 130.00p 130.00p 130.00p 130.00p 0
02/04/2019 130.00p 130.00p 130.00p 130.00p 0
01/04/2019 130.00p 130.00p 130.00p 130.00p 0
29/03/2019 122.50p 130.00p 122.50p 130.00p 0
28/03/2019 122.50p 130.00p 122.50p 130.00p 0
27/03/2019 122.50p 130.00p 122.50p 130.00p 0
26/03/2019 130.00p 130.00p 130.00p 130.00p 0
25/03/2019 122.50p 130.00p 122.50p 130.00p 0
22/03/2019 122.50p 130.00p 122.50p 130.00p 0
21/03/2019 122.50p 130.00p 122.50p 130.00p 0
20/03/2019 130.00p 130.00p 130.00p 130.00p 0
19/03/2019 130.00p 130.00p 130.00p 130.00p 0
18/03/2019 130.00p 130.00p 130.00p 130.00p 0
15/03/2019 115.00p 115.00p 115.00p 115.00p 0
14/03/2019 122.50p 122.50p 115.00p 115.00p 0
13/03/2019 115.00p 115.00p 115.00p 115.00p 0
12/03/2019 115.00p 115.00p 115.00p 115.00p 0
11/03/2019 122.50p 122.50p 115.00p 115.00p 0
08/03/2019 115.00p 115.00p 115.00p 115.00p 0
07/03/2019 122.50p 122.50p 115.00p 115.00p 0
06/03/2019 122.50p 122.50p 115.00p 115.00p 0
05/03/2019 122.50p 122.50p 115.00p 115.00p 0
04/03/2019 122.50p 122.50p 115.00p 115.00p 0
01/03/2019 115.00p 115.00p 115.00p 115.00p 0
28/02/2019 122.50p 122.50p 115.00p 115.00p 0
27/02/2019 122.50p 122.50p 115.00p 115.00p 0
26/02/2019 122.50p 122.50p 115.00p 115.00p 0
25/02/2019 122.50p 122.50p 115.00p 115.00p 0
22/02/2019 115.00p 115.00p 115.00p 115.00p 0
21/02/2019 122.50p 122.50p 115.00p 115.00p 0
20/02/2019 115.00p 115.00p 115.00p 115.00p 0
19/02/2019 110.00p 129.90p 110.00p 115.00p 1400
18/02/2019 110.00p 112.50p 110.00p 112.50p 0
15/02/2019 110.00p 112.50p 110.00p 112.50p 0
14/02/2019 112.50p 112.50p 112.50p 112.50p 0
13/02/2019 110.00p 130.00p 110.00p 112.50p 1600
12/02/2019 105.00p 105.00p 105.00p 105.00p 0
11/02/2019 100.00p 105.00p 100.00p 105.00p 0
08/02/2019 100.00p 102.50p 100.00p 102.50p 0
07/02/2019 100.00p 102.50p 100.00p 102.50p 0
06/02/2019 102.50p 102.50p 102.50p 102.50p 0
05/02/2019 102.50p 102.50p 102.50p 102.50p 0
04/02/2019 100.00p 102.50p 100.00p 102.50p 0
01/02/2019 100.00p 102.50p 100.00p 102.50p 0
31/01/2019 102.50p 102.50p 102.50p 102.50p 0
30/01/2019 102.50p 102.50p 102.50p 102.50p 0
29/01/2019 102.50p 102.50p 102.50p 102.50p 0
28/01/2019 100.00p 102.50p 100.00p 102.50p 0
25/01/2019 102.50p 102.50p 102.50p 102.50p 0
24/01/2019 100.00p 102.50p 100.00p 102.50p 0
23/01/2019 102.50p 102.50p 102.50p 102.50p 0
22/01/2019 100.00p 102.50p 100.00p 102.50p 0
21/01/2019 100.00p 102.50p 100.00p 102.50p 0
18/01/2019 100.00p 102.50p 100.00p 102.50p 0
17/01/2019 100.00p 102.50p 100.00p 102.50p 0
16/01/2019 100.00p 102.50p 100.00p 102.50p 0
15/01/2019 102.50p 102.50p 102.50p 102.50p 0
14/01/2019 102.50p 102.50p 102.50p 102.50p 0
11/01/2019 102.50p 102.50p 102.50p 102.50p 0
10/01/2019 102.50p 102.50p 102.50p 102.50p 0
09/01/2019 100.00p 102.50p 100.00p 102.50p 0
08/01/2019 100.00p 102.50p 100.00p 102.50p 0
07/01/2019 102.50p 102.50p 102.50p 102.50p 0
04/01/2019 102.50p 102.50p 102.50p 102.50p 0
03/01/2019 102.50p 102.50p 102.50p 102.50p 0
02/01/2019 95.00p 110.40p 95.00p 102.50p 1500
31/12/2018 95.00p 95.00p 95.00p 95.00p 0
28/12/2018 100.00p 100.00p 95.00p 95.00p 0
27/12/2018 100.00p 100.00p 95.00p 95.00p 0
24/12/2018 100.00p 100.00p 90.00p 95.00p 0
21/12/2018 100.00p 100.00p 95.00p 95.00p 0
20/12/2018 100.00p 100.00p 95.00p 95.00p 0
19/12/2018 100.00p 100.00p 95.00p 95.00p 0
18/12/2018 100.00p 100.00p 95.00p 95.00p 0
17/12/2018 100.00p 100.00p 95.00p 95.00p 0
14/12/2018 100.00p 100.00p 95.00p 95.00p 0
13/12/2018 95.00p 95.00p 95.00p 95.00p 0
12/12/2018 95.00p 95.00p 95.00p 95.00p 0
11/12/2018 95.00p 95.00p 95.00p 95.00p 0
10/12/2018 95.00p 95.00p 90.00p 95.00p 0
07/12/2018 95.00p 95.00p 90.00p 90.00p 0
06/12/2018 95.00p 95.00p 90.00p 90.00p 0
05/12/2018 90.00p 90.00p 90.00p 90.00p 0
04/12/2018 95.00p 95.00p 90.00p 90.00p 0
03/12/2018 95.00p 95.00p 90.00p 90.00p 0
30/11/2018 90.00p 90.00p 90.00p 90.00p 0
29/11/2018 90.00p 90.00p 90.00p 90.00p 0
28/11/2018 95.00p 95.00p 90.00p 90.00p 0
27/11/2018 95.00p 90.00p 90.00p 90.00p 0
26/11/2018 90.00p 90.00p 90.00p 90.00p 0
23/11/2018 90.00p 90.00p 90.00p 90.00p 0
22/11/2018 95.00p 90.00p 90.00p 90.00p 0
21/11/2018 95.00p 90.00p 90.00p 90.00p 0
20/11/2018 95.00p 90.00p 90.00p 90.00p 0
19/11/2018 95.00p 95.00p 90.00p 90.00p 0
16/11/2018 95.00p 90.00p 90.00p 90.00p 0
15/11/2018 95.00p 90.00p 90.00p 90.00p 0
14/11/2018 90.00p 90.00p 90.00p 90.00p 0
13/11/2018 95.00p 90.00p 90.00p 90.00p 0
12/11/2018 95.00p 90.00p 90.00p 90.00p 0
09/11/2018 90.00p 90.00p 90.00p 90.00p 0
08/11/2018 95.00p 90.00p 90.00p 90.00p 0
07/11/2018 90.00p 90.00p 90.00p 90.00p 0
06/11/2018 95.00p 90.00p 90.00p 90.00p 0
05/11/2018 95.00p 90.00p 90.00p 90.00p 0
02/11/2018 95.00p 95.00p 90.00p 90.00p 0
01/11/2018 95.00p 90.00p 90.00p 90.00p 0
31/10/2018 95.00p 95.00p 90.00p 90.00p 0
30/10/2018 95.00p 95.00p 90.00p 90.00p 0
29/10/2018 95.00p 90.00p 90.00p 90.00p 0
26/10/2018 90.00p 90.00p 90.00p 90.00p 0
25/10/2018 95.00p 90.00p 90.00p 90.00p 0
24/10/2018 90.00p 90.00p 90.00p 90.00p 0
23/10/2018 90.00p 90.00p 90.00p 90.00p 0
22/10/2018 95.00p 90.00p 90.00p 90.00p 0
19/10/2018 95.00p 90.00p 90.00p 90.00p 0
18/10/2018 95.00p 90.00p 90.00p 90.00p 0
17/10/2018 95.00p 90.00p 90.00p 90.00p 0
16/10/2018 95.00p 90.00p 90.00p 90.00p 0
15/10/2018 95.00p 90.00p 90.00p 90.00p 0
12/10/2018 95.00p 90.00p 90.00p 90.00p 0
11/10/2018 95.00p 90.00p 90.00p 90.00p 0
10/10/2018 95.00p 95.00p 90.00p 90.00p 0
09/10/2018 95.00p 90.00p 90.00p 90.00p 0
08/10/2018 95.00p 90.00p 90.00p 90.00p 0
05/10/2018 95.00p 90.00p 90.00p 90.00p 0
04/10/2018 95.00p 90.00p 90.00p 90.00p 0
03/10/2018 95.00p 90.00p 90.00p 90.00p 0
02/10/2018 95.00p 90.00p 90.00p 90.00p 0
01/10/2018 95.00p 90.00p 90.00p 90.00p 0
28/09/2018 95.00p 90.00p 90.00p 90.00p 0
27/09/2018 80.00p 90.00p 85.00p 90.00p 0
26/09/2018 80.00p 85.00p 85.00p 85.00p 0
25/09/2018 80.00p 85.00p 85.00p 85.00p 0
24/09/2018 80.00p 85.00p 85.00p 85.00p 0
21/09/2018 80.00p 85.00p 85.00p 85.00p 0
20/09/2018 80.00p 85.00p 85.00p 85.00p 0
19/09/2018 80.00p 85.00p 85.00p 85.00p 0
18/09/2018 85.00p 85.00p 85.00p 85.00p 0
17/09/2018 80.00p 85.00p 85.00p 85.00p 0
14/09/2018 85.00p 85.00p 85.00p 85.00p 0
13/09/2018 80.00p 85.00p 85.00p 85.00p 0
12/09/2018 80.00p 85.00p 85.00p 85.00p 0
11/09/2018 85.00p 85.00p 85.00p 85.00p 0
10/09/2018 80.00p 85.00p 85.00p 85.00p 0
07/09/2018 85.00p 85.00p 85.00p 85.00p 0
06/09/2018 85.00p 85.00p 85.00p 85.00p 0
05/09/2018 85.00p 85.00p 85.00p 85.00p 0
04/09/2018 85.00p 85.00p 85.00p 85.00p 0
03/09/2018 85.00p 85.00p 85.00p 85.00p 0
31/08/2018 85.00p 85.00p 85.00p 85.00p 0
30/08/2018 85.00p 85.00p 85.00p 85.00p 0
29/08/2018 85.00p 85.00p 85.00p 85.00p 0
28/08/2018 85.00p 85.00p 85.00p 85.00p 0
24/08/2018 85.00p 85.00p 85.00p 85.00p 0
23/08/2018 80.00p 85.00p 85.00p 85.00p 0
22/08/2018 80.00p 85.00p 85.00p 85.00p 0
21/08/2018 80.00p 85.00p 85.00p 85.00p 0
20/08/2018 80.00p 85.00p 85.00p 85.00p 0
17/08/2018 80.00p 85.00p 75.00p 85.00p 3000
16/08/2018 85.00p 85.00p 85.00p 85.00p 0

*Close Price adjusted for both dividends and splits