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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Spectra Systems Corporation (SPSY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2017 | 39.00p | 39.00p | 38.00p | 38.50p | 3000 |
| 16/01/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 13/01/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 12/01/2017 | 38.00p | 39.00p | 38.00p | 39.00p | 5000 |
| 11/01/2017 | 38.00p | 40.90p | 38.00p | 38.00p | 24000 |
| 10/01/2017 | 34.50p | 38.00p | 34.50p | 36.50p | 36411 |
| 09/01/2017 | 34.00p | 35.15p | 34.00p | 34.50p | 34567 |
| 06/01/2017 | 34.00p | 34.00p | 33.50p | 34.00p | 0 |
| 05/01/2017 | 34.50p | 34.50p | 32.15p | 33.50p | 21967 |
| 04/01/2017 | 32.00p | 36.75p | 32.00p | 34.50p | 535781 |
| 03/01/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/12/2016 | 25.50p | 25.50p | 24.61p | 25.50p | 3000 |
| 28/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/12/2016 | 25.50p | 25.50p | 24.75p | 25.50p | 5000 |
| 20/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/12/2016 | 25.50p | 25.50p | 24.61p | 25.50p | 6611 |
| 15/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/12/2016 | 25.50p | 25.50p | 24.61p | 25.50p | 20000 |
| 09/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/12/2016 | 25.50p | 25.50p | 24.60p | 25.50p | 1000 |
| 02/12/2016 | 25.62p | 25.62p | 25.50p | 25.50p | 0 |
| 01/12/2016 | 25.62p | 25.62p | 24.77p | 25.62p | 7000 |
| 30/11/2016 | 25.50p | 25.62p | 24.76p | 25.62p | 210025 |
| 29/11/2016 | 26.50p | 26.50p | 24.10p | 26.25p | 147331 |
| 28/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/11/2016 | 26.50p | 26.50p | 25.00p | 26.50p | 20000 |
| 24/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/11/2016 | 26.50p | 26.50p | 25.74p | 26.50p | 30388 |
| 15/11/2016 | 26.25p | 27.00p | 26.25p | 26.50p | 4000 |
| 14/11/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 11/11/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 10/11/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 09/11/2016 | 26.25p | 26.75p | 26.25p | 26.25p | 0 |
| 08/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 07/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 04/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 03/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 02/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 01/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 31/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 28/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 27/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 26/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 25/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 24/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 21/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 20/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 19/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 18/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 17/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 14/10/2016 | 26.88p | 26.88p | 26.75p | 26.75p | 0 |
| 13/10/2016 | 26.75p | 26.75p | 26.00p | 26.75p | 14031 |
| 12/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 11/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 10/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 07/10/2016 | 26.75p | 26.88p | 26.75p | 26.75p | 0 |
| 06/10/2016 | 26.88p | 26.88p | 26.09p | 26.88p | 1339 |
| 05/10/2016 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
| 04/10/2016 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
| 03/10/2016 | 25.38p | 27.00p | 25.38p | 26.88p | 37025 |
| 30/09/2016 | 24.25p | 24.75p | 24.25p | 24.63p | 0 |
| 29/09/2016 | 24.25p | 24.25p | 23.80p | 24.25p | 225327 |
| 28/09/2016 | 24.12p | 24.25p | 24.12p | 24.25p | 0 |
| 27/09/2016 | 24.12p | 24.12p | 23.63p | 24.12p | 938 |
| 26/09/2016 | 23.88p | 24.12p | 23.88p | 24.12p | 0 |
| 23/09/2016 | 24.12p | 24.12p | 23.75p | 23.88p | 100000 |
| 22/09/2016 | 24.12p | 24.50p | 24.00p | 24.12p | 249810 |
| 21/09/2016 | 23.63p | 24.12p | 23.63p | 24.12p | 375000 |
| 20/09/2016 | 23.63p | 23.63p | 23.25p | 23.63p | 35000 |
| 19/09/2016 | 24.88p | 24.88p | 23.63p | 23.63p | 75000 |
| 16/09/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/09/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/09/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/09/2016 | 25.00p | 25.38p | 25.00p | 25.00p | 15177 |
| 12/09/2016 | 25.13p | 25.13p | 25.00p | 25.00p | 0 |
| 09/09/2016 | 25.13p | 25.13p | 25.13p | 25.13p | 0 |
| 08/09/2016 | 25.50p | 25.50p | 25.13p | 25.13p | 0 |
| 07/09/2016 | 23.38p | 25.50p | 23.38p | 25.50p | 248774 |
| 06/09/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 05/09/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 02/09/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 01/09/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 31/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 30/08/2016 | 23.38p | 23.56p | 23.38p | 23.38p | 25000 |
| 26/08/2016 | 23.38p | 23.60p | 23.38p | 23.38p | 7000 |
| 25/08/2016 | 23.38p | 23.60p | 23.38p | 23.38p | 88459 |
| 24/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 23/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 22/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 19/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 18/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 17/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 16/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 15/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 12/08/2016 | 23.00p | 23.38p | 23.00p | 23.38p | 0 |
| 11/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 10/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 09/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 08/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 05/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 04/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 03/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 02/08/2016 | 23.38p | 23.60p | 23.38p | 23.38p | 8056 |
| 01/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 29/07/2016 | 23.38p | 23.56p | 23.38p | 23.38p | 25190 |
| 28/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 27/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 26/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 25/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 22/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 21/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 20/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 19/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 18/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 15/07/2016 | 23.38p | 23.38p | 23.35p | 23.38p | 15901 |
| 14/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 13/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 12/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 11/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 08/07/2016 | 23.50p | 23.50p | 23.38p | 23.38p | 0 |
| 07/07/2016 | 23.50p | 23.90p | 23.50p | 23.50p | 25000 |
| 06/07/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 05/07/2016 | 23.13p | 23.50p | 23.13p | 23.50p | 25000 |
| 04/07/2016 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 01/07/2016 | 23.25p | 23.25p | 23.13p | 23.13p | 0 |
| 30/06/2016 | 23.38p | 23.38p | 23.25p | 23.25p | 0 |
| 29/06/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 28/06/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 27/06/2016 | 24.25p | 24.25p | 23.38p | 23.38p | 53000 |
| 24/06/2016 | 24.50p | 25.00p | 24.25p | 24.25p | 155600 |
| 23/06/2016 | 24.50p | 24.75p | 24.50p | 24.75p | 0 |
| 22/06/2016 | 24.63p | 25.00p | 24.63p | 24.63p | 5000 |
| 21/06/2016 | 24.63p | 25.00p | 24.63p | 24.63p | 24400 |
| 20/06/2016 | 24.63p | 25.00p | 24.59p | 24.63p | 45000 |
| 17/06/2016 | 24.63p | 24.63p | 24.63p | 24.63p | 0 |
| 16/06/2016 | 24.75p | 25.00p | 24.63p | 24.63p | 10000 |
| 15/06/2016 | 24.88p | 24.88p | 24.75p | 24.75p | 0 |
| 14/06/2016 | 24.88p | 24.88p | 24.88p | 24.88p | 0 |
| 13/06/2016 | 24.88p | 25.37p | 24.88p | 24.88p | 2859 |
| 10/06/2016 | 25.50p | 25.50p | 24.40p | 24.88p | 5034 |
| 09/06/2016 | 26.75p | 26.75p | 25.50p | 25.50p | 32100 |
| 08/06/2016 | 25.00p | 27.50p | 24.50p | 26.75p | 447936 |
| 07/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 24000 |
| 06/06/2016 | 25.00p | 25.40p | 25.00p | 25.00p | 91 |
| 03/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/06/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 18000 |
| 01/06/2016 | 25.00p | 25.40p | 25.00p | 25.00p | 3557 |
| 31/05/2016 | 25.00p | 25.00p | 24.88p | 25.00p | 10000 |
| 27/05/2016 | 25.00p | 25.00p | 24.88p | 25.00p | 60000 |
| 26/05/2016 | 25.00p | 25.00p | 24.85p | 25.00p | 10000 |
| 25/05/2016 | 25.13p | 25.13p | 24.94p | 25.00p | 6460 |
| 24/05/2016 | 24.50p | 26.25p | 24.50p | 25.13p | 53022 |
| 23/05/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 438022 |
| 20/05/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/05/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/05/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 100000 |
| 17/05/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 50000 |
| 16/05/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/05/2016 | 24.63p | 24.63p | 24.12p | 24.50p | 10000 |
| 12/05/2016 | 24.75p | 24.75p | 24.63p | 24.63p | 0 |
| 11/05/2016 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 10/05/2016 | 25.00p | 25.00p | 24.75p | 24.75p | 0 |
| 09/05/2016 | 25.50p | 26.50p | 25.00p | 25.00p | 0 |
| 06/05/2016 | 25.50p | 25.75p | 25.50p | 25.50p | 5500 |
| 05/05/2016 | 25.00p | 26.90p | 25.00p | 25.50p | 19300 |
| 04/05/2016 | 24.63p | 24.75p | 24.50p | 24.63p | 290000 |
| 03/05/2016 | 23.75p | 24.63p | 23.75p | 24.63p | 41900 |
| 29/04/2016 | 23.75p | 24.35p | 23.08p | 23.75p | 67051 |
| 28/04/2016 | 23.38p | 23.75p | 23.38p | 23.75p | 0 |
| 27/04/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 26/04/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 25/04/2016 | 23.25p | 23.38p | 23.25p | 23.38p | 0 |
| 22/04/2016 | 23.25p | 24.00p | 22.50p | 23.25p | 112709 |
| 21/04/2016 | 22.38p | 22.50p | 22.13p | 22.50p | 26538 |
| 20/04/2016 | 22.38p | 22.38p | 22.38p | 22.38p | 0 |
| 19/04/2016 | 22.38p | 22.80p | 22.38p | 22.38p | 4552 |
| 18/04/2016 | 21.75p | 23.00p | 21.75p | 22.38p | 266500 |
| 15/04/2016 | 20.50p | 20.95p | 20.50p | 20.50p | 109 |
| 14/04/2016 | 20.25p | 21.00p | 20.25p | 20.50p | 130000 |
| 13/04/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 12/04/2016 | 20.25p | 20.25p | 20.15p | 20.25p | 2293 |
| 11/04/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 08/04/2016 | 20.25p | 20.25p | 20.25p | 20.25p | 0 |
| 07/04/2016 | 20.13p | 20.25p | 20.13p | 20.25p | 25000 |
| 06/04/2016 | 20.25p | 20.25p | 20.13p | 20.13p | 0 |
| 05/04/2016 | 20.25p | 20.50p | 20.00p | 20.25p | 45000 |
*Close Price adjusted for both dividends and splits