Spectra Systems Corporation (SPSY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectra Systems Corporation

Date Open High Low Close* Volume
21/11/2024 247.00p 264.00p 244.21p 253.00p 147910
20/11/2024 246.00p 247.90p 242.16p 247.00p 31541
19/11/2024 250.00p 250.20p 244.00p 246.00p 31693
18/11/2024 245.00p 250.29p 244.99p 250.00p 11252
15/11/2024 245.00p 245.00p 241.00p 245.00p 25011
14/11/2024 253.00p 253.00p 240.00p 241.00p 38231
13/11/2024 253.00p 253.00p 250.17p 253.00p 3923
12/11/2024 253.00p 253.75p 250.00p 253.00p 12697
11/11/2024 253.00p 255.50p 250.17p 253.00p 16421
08/11/2024 256.00p 257.40p 242.50p 253.00p 83339
07/11/2024 252.00p 259.00p 252.00p 256.00p 9818
06/11/2024 253.00p 258.00p 246.00p 252.00p 34871
05/11/2024 255.00p 258.25p 253.00p 253.00p 13929
04/11/2024 261.00p 264.90p 252.23p 255.00p 43056
01/11/2024 251.00p 265.20p 251.00p 261.00p 57079
31/10/2024 253.00p 259.50p 251.00p 251.00p 6691
30/10/2024 240.00p 260.00p 235.39p 253.00p 42979
29/10/2024 252.00p 254.40p 238.00p 238.00p 49932
28/10/2024 253.00p 255.00p 247.40p 252.00p 152805
25/10/2024 253.00p 255.00p 251.00p 253.00p 9434
24/10/2024 253.00p 253.48p 249.10p 253.00p 147496
23/10/2024 253.00p 254.00p 250.00p 253.00p 34419
22/10/2024 253.00p 255.55p 250.00p 253.00p 4223
21/10/2024 253.00p 256.90p 248.30p 253.00p 71742
18/10/2024 253.00p 258.00p 247.00p 253.00p 23231
17/10/2024 253.00p 258.00p 247.50p 253.00p 30289
16/10/2024 254.00p 260.00p 249.00p 260.00p 96185
15/10/2024 245.00p 257.50p 244.70p 254.00p 49590
14/10/2024 247.00p 251.00p 240.00p 245.00p 144346
11/10/2024 252.00p 252.00p 240.00p 247.00p 24106
10/10/2024 260.00p 266.45p 244.80p 252.00p 206949
09/10/2024 258.00p 261.20p 254.00p 260.00p 19136
08/10/2024 265.00p 266.00p 254.00p 260.00p 43491
07/10/2024 263.00p 269.00p 256.97p 265.00p 30412
04/10/2024 242.00p 268.00p 242.00p 259.00p 104079
03/10/2024 237.00p 253.30p 236.00p 246.00p 187446
02/10/2024 239.00p 239.75p 234.72p 238.00p 124797
01/10/2024 239.00p 243.50p 236.00p 239.00p 58852
30/09/2024 245.00p 249.88p 226.27p 242.00p 173049
27/09/2024 241.00p 246.00p 237.71p 241.00p 44914
26/09/2024 238.00p 248.49p 230.60p 241.00p 126999
25/09/2024 248.00p 248.00p 237.00p 238.00p 54406
24/09/2024 248.00p 257.77p 243.67p 248.00p 128624
23/09/2024 235.00p 250.00p 232.34p 245.00p 59601
20/09/2024 233.00p 240.00p 226.00p 235.00p 38987
19/09/2024 235.00p 239.45p 227.00p 233.00p 34326
18/09/2024 236.00p 236.00p 226.20p 235.00p 116069
17/09/2024 238.00p 241.99p 229.94p 236.00p 39314
16/09/2024 238.00p 240.50p 233.17p 238.00p 15022
13/09/2024 235.00p 238.49p 222.25p 238.00p 113330
12/09/2024 235.00p 237.00p 230.41p 235.00p 86837
11/09/2024 235.00p 239.50p 230.08p 235.00p 16109
10/09/2024 235.00p 240.00p 235.00p 235.00p 17440
09/09/2024 237.00p 240.00p 230.06p 235.00p 68557
06/09/2024 243.00p 243.00p 231.17p 237.00p 24348
05/09/2024 243.00p 243.00p 237.26p 243.00p 31202
04/09/2024 245.00p 245.00p 236.37p 243.00p 15438
03/09/2024 247.00p 247.00p 235.26p 245.00p 37636
02/09/2024 252.00p 252.00p 240.50p 247.00p 26264
30/08/2024 252.00p 252.00p 244.00p 252.00p 19895
29/08/2024 252.00p 252.00p 245.00p 252.00p 6647
28/08/2024 253.00p 253.00p 244.00p 246.00p 22028
27/08/2024 253.00p 253.00p 246.00p 253.00p 4991
23/08/2024 253.00p 253.00p 246.00p 253.00p 4396
22/08/2024 253.00p 253.00p 246.50p 253.00p 8098
21/08/2024 253.00p 253.00p 246.67p 253.00p 6987
20/08/2024 255.00p 255.00p 250.00p 253.00p 56599
19/08/2024 255.00p 255.00p 242.78p 255.00p 80604
16/08/2024 240.00p 255.00p 240.00p 255.00p 85608
15/08/2024 261.00p 261.00p 222.00p 240.00p 294219
14/08/2024 263.00p 263.00p 256.00p 261.00p 19796
13/08/2024 261.00p 263.00p 256.10p 263.00p 17652
12/08/2024 261.00p 261.00p 257.00p 261.00p 8255
09/08/2024 261.00p 261.00p 257.00p 261.00p 11340
08/08/2024 265.00p 265.00p 256.66p 261.00p 16320
07/08/2024 255.00p 267.00p 255.00p 265.00p 54403
06/08/2024 253.00p 258.00p 252.20p 255.00p 38469
05/08/2024 262.00p 268.00p 243.20p 253.00p 56537
02/08/2024 270.00p 270.00p 255.60p 262.00p 39371
01/08/2024 270.00p 270.00p 260.00p 270.00p 17439
31/07/2024 270.00p 270.00p 263.00p 270.00p 58528
30/07/2024 275.00p 276.00p 262.00p 270.00p 72014
29/07/2024 267.00p 278.45p 267.00p 275.00p 99543
26/07/2024 265.00p 271.36p 264.16p 267.00p 377833
25/07/2024 260.00p 270.00p 253.20p 266.00p 97528
24/07/2024 270.00p 270.90p 253.00p 260.00p 58069
23/07/2024 270.00p 273.20p 266.00p 270.00p 34138
22/07/2024 270.00p 276.78p 265.50p 270.00p 33117
19/07/2024 270.00p 277.99p 260.00p 270.00p 32348
18/07/2024 265.00p 274.90p 263.00p 270.00p 38562
17/07/2024 260.00p 277.90p 253.60p 264.00p 988737
16/07/2024 250.00p 268.00p 247.00p 260.00p 226241
15/07/2024 230.00p 239.00p 229.00p 230.00p 3138
12/07/2024 230.00p 239.00p 230.00p 230.00p 900
11/07/2024 230.00p 239.00p 227.50p 230.00p 18161
10/07/2024 230.00p 242.00p 226.00p 230.00p 61978
09/07/2024 230.00p 240.00p 230.00p 230.00p 1050
08/07/2024 228.00p 237.80p 226.66p 230.00p 15724
05/07/2024 225.00p 230.00p 223.00p 225.00p 37196
04/07/2024 225.00p 230.00p 222.62p 225.00p 55082
03/07/2024 225.00p 229.00p 220.00p 225.00p 220059
02/07/2024 225.00p 230.00p 220.50p 225.00p 10891
01/07/2024 225.00p 230.00p 220.50p 225.00p 37505
28/06/2024 225.00p 227.50p 222.00p 225.00p 7778
27/06/2024 225.00p 230.00p 221.22p 225.00p 32119
26/06/2024 240.00p 241.35p 221.00p 225.00p 67855
25/06/2024 240.00p 241.44p 230.00p 240.00p 30527
24/06/2024 240.00p 242.00p 237.00p 240.00p 38470
21/06/2024 240.00p 243.00p 233.66p 240.00p 25257
20/06/2024 240.00p 243.00p 236.14p 240.00p 20437
19/06/2024 240.00p 248.00p 236.14p 240.00p 15118
18/06/2024 235.00p 240.00p 235.00p 240.00p 5271
17/06/2024 235.00p 240.00p 234.55p 235.00p 19938
14/06/2024 235.00p 240.00p 232.64p 235.00p 11031
13/06/2024 237.00p 245.90p 230.13p 235.00p 24788
12/06/2024 242.00p 250.00p 236.00p 250.00p 29392
11/06/2024 245.00p 248.75p 233.00p 242.00p 66860
10/06/2024 255.00p 255.00p 240.90p 245.00p 15964
07/06/2024 260.00p 260.00p 250.00p 255.00p 12281
06/06/2024 260.00p 264.00p 250.00p 260.00p 11578
05/06/2024 260.00p 260.00p 251.00p 260.00p 19509
04/06/2024 255.00p 260.00p 253.26p 260.00p 9974
03/06/2024 260.00p 266.00p 251.00p 255.00p 75082
31/05/2024 260.00p 268.00p 255.25p 260.00p 59597
30/05/2024 260.00p 262.00p 250.00p 260.00p 81324
29/05/2024 261.00p 267.00p 251.00p 255.00p 71073
28/05/2024 245.00p 268.00p 245.00p 261.00p 74674
24/05/2024 245.00p 250.00p 245.00p 245.00p 9283
23/05/2024 250.00p 254.00p 243.55p 245.00p 86393
22/05/2024 250.00p 254.00p 250.00p 250.00p 4698
21/05/2024 250.00p 255.90p 250.00p 250.00p 17564
20/05/2024 250.00p 259.50p 245.00p 250.00p 23890
17/05/2024 246.00p 265.00p 246.00p 250.00p 85421
16/05/2024 243.00p 249.50p 241.50p 246.00p 18049
15/05/2024 238.00p 254.90p 237.00p 243.00p 50099
14/05/2024 229.00p 247.00p 228.30p 238.00p 66385
13/05/2024 231.00p 235.00p 225.00p 229.00p 140522
10/05/2024 230.00p 231.90p 226.00p 231.00p 47984
09/05/2024 230.00p 232.74p 224.00p 230.00p 15485
08/05/2024 230.00p 233.20p 228.55p 230.00p 14533
07/05/2024 223.00p 237.30p 223.00p 230.00p 62806
03/05/2024 221.00p 221.70p 217.30p 221.00p 52496
02/05/2024 221.00p 223.00p 217.25p 221.00p 38676
01/05/2024 221.00p 224.50p 217.25p 221.00p 13538
30/04/2024 221.00p 225.00p 216.00p 221.00p 15137
29/04/2024 221.00p 221.84p 216.50p 221.00p 32984
26/04/2024 223.00p 223.00p 217.68p 221.00p 17992
25/04/2024 223.00p 224.74p 218.55p 223.00p 12236
24/04/2024 218.00p 225.10p 218.00p 223.00p 45716
23/04/2024 218.00p 218.00p 216.48p 218.00p 1245
22/04/2024 223.00p 223.00p 212.00p 218.00p 16943
19/04/2024 223.00p 223.00p 216.00p 223.00p 20934
18/04/2024 223.00p 223.00p 218.25p 223.00p 3127
17/04/2024 223.00p 223.00p 216.00p 223.00p 35543
16/04/2024 223.00p 223.00p 217.68p 223.00p 4979
15/04/2024 225.00p 225.00p 217.60p 220.00p 41630
12/04/2024 223.00p 225.00p 221.00p 225.00p 121614
11/04/2024 223.00p 228.00p 219.10p 223.00p 14584
10/04/2024 223.00p 228.00p 219.00p 223.00p 73862
09/04/2024 218.00p 228.44p 218.00p 223.00p 20386
08/04/2024 218.00p 219.50p 216.06p 218.00p 59159
05/04/2024 218.00p 218.50p 216.00p 218.00p 32294
04/04/2024 218.00p 219.95p 216.00p 218.00p 41381
03/04/2024 218.00p 220.00p 216.25p 218.00p 27505
02/04/2024 218.00p 218.50p 216.00p 218.00p 7564
28/03/2024 225.00p 225.00p 216.00p 218.00p 55754
27/03/2024 231.00p 231.00p 210.55p 225.00p 187697
26/03/2024 225.00p 229.50p 220.00p 225.00p 74728
25/03/2024 221.00p 229.00p 220.80p 225.00p 33385
22/03/2024 221.00p 221.00p 216.00p 221.00p 27664
21/03/2024 221.00p 221.00p 216.00p 221.00p 16955
20/03/2024 221.00p 221.00p 221.00p 221.00p 14500
19/03/2024 221.00p 221.50p 218.06p 221.00p 7508
18/03/2024 221.00p 221.84p 217.60p 221.00p 14170
15/03/2024 221.00p 222.25p 216.50p 221.00p 28304
14/03/2024 221.00p 224.34p 218.21p 221.00p 2823
13/03/2024 221.00p 224.40p 218.21p 221.00p 3368
12/03/2024 221.00p 224.45p 216.00p 221.00p 29775
11/03/2024 221.00p 224.00p 217.25p 221.00p 16501
08/03/2024 221.00p 224.00p 217.25p 221.00p 7909
07/03/2024 221.00p 224.50p 217.06p 221.00p 13822
06/03/2024 218.00p 221.00p 216.25p 221.00p 23157
05/03/2024 218.00p 218.69p 216.00p 218.00p 68878
04/03/2024 217.00p 220.90p 212.55p 218.00p 63811
01/03/2024 211.00p 221.75p 211.00p 217.00p 9288
29/02/2024 211.00p 212.00p 207.00p 211.00p 15430
28/02/2024 215.00p 215.00p 207.00p 211.00p 22560
27/02/2024 224.00p 224.00p 211.00p 215.00p 21923
26/02/2024 224.00p 224.00p 220.00p 224.00p 95721
23/02/2024 224.00p 225.49p 221.00p 224.00p 9576
22/02/2024 224.00p 224.34p 220.00p 224.00p 65419
21/02/2024 224.00p 224.00p 220.55p 224.00p 36062
20/02/2024 228.00p 228.00p 222.06p 224.00p 7480
19/02/2024 228.00p 228.00p 222.00p 228.00p 32208
16/02/2024 228.00p 228.50p 220.00p 228.00p 28540
15/02/2024 227.00p 228.80p 224.80p 228.00p 16414
14/02/2024 227.00p 229.00p 224.60p 227.00p 252081
13/02/2024 230.00p 230.00p 224.06p 228.00p 13733
12/02/2024 230.00p 230.00p 226.00p 230.00p 4203
09/02/2024 230.00p 230.00p 222.32p 230.00p 9930

*Close Price adjusted for both dividends and splits