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
04/04/2016 20.25p 20.40p 20.25p 20.25p 5000
01/04/2016 20.50p 20.50p 20.15p 20.25p 5500
31/03/2016 20.50p 20.50p 20.50p 20.50p 0
30/03/2016 20.50p 20.50p 20.50p 20.50p 0
29/03/2016 20.50p 20.50p 20.50p 20.50p 0
24/03/2016 20.50p 20.50p 20.50p 20.50p 0
23/03/2016 20.50p 20.50p 20.50p 20.50p 0
22/03/2016 20.50p 20.50p 20.50p 20.50p 0
21/03/2016 20.50p 20.50p 20.50p 20.50p 0
18/03/2016 20.50p 20.50p 20.50p 20.50p 0
17/03/2016 20.50p 20.50p 20.15p 20.50p 4713
16/03/2016 20.50p 20.50p 20.50p 20.50p 0
15/03/2016 20.50p 20.50p 20.50p 20.50p 0
14/03/2016 20.50p 20.50p 20.50p 20.50p 0
11/03/2016 20.50p 20.50p 20.50p 20.50p 0
10/03/2016 20.50p 20.50p 20.50p 20.50p 0
09/03/2016 20.50p 20.50p 20.50p 20.50p 0
08/03/2016 20.50p 20.50p 20.50p 20.50p 0
07/03/2016 20.50p 20.50p 20.50p 20.50p 0
04/03/2016 21.25p 21.25p 20.00p 20.50p 47000
03/03/2016 21.25p 21.25p 21.25p 21.25p 0
02/03/2016 21.25p 21.38p 21.25p 21.25p 0
01/03/2016 21.25p 21.25p 21.25p 21.25p 0
29/02/2016 21.25p 21.25p 21.25p 21.25p 0
26/02/2016 21.25p 21.25p 20.58p 21.25p 2171
25/02/2016 21.25p 21.25p 20.58p 21.25p 11760
24/02/2016 21.25p 21.25p 21.25p 21.25p 0
23/02/2016 21.25p 21.25p 21.25p 21.25p 0
22/02/2016 21.25p 21.25p 21.25p 21.25p 0
19/02/2016 21.25p 21.25p 21.25p 21.25p 0
18/02/2016 21.25p 21.25p 21.25p 21.25p 0
17/02/2016 20.87p 21.43p 20.87p 21.25p 10000
16/02/2016 21.25p 21.25p 20.87p 20.87p 0
15/02/2016 21.00p 21.25p 21.00p 21.25p 0
12/02/2016 21.00p 21.60p 21.00p 21.00p 11574
11/02/2016 21.25p 21.45p 21.00p 21.00p 157809
10/02/2016 22.50p 22.95p 22.00p 22.00p 52551
09/02/2016 22.50p 23.00p 22.50p 22.50p 2171
08/02/2016 21.00p 23.90p 21.00p 22.50p 46212
05/02/2016 19.50p 19.50p 19.25p 19.25p 32000
04/02/2016 19.75p 19.75p 19.25p 19.50p 10000
03/02/2016 20.25p 20.25p 19.75p 19.75p 0
02/02/2016 20.50p 20.50p 19.00p 20.25p 70000
01/02/2016 20.50p 20.95p 20.50p 20.50p 4713
29/01/2016 17.00p 20.50p 17.00p 20.50p 979428
28/01/2016 16.75p 16.75p 16.60p 16.75p 50000
27/01/2016 16.75p 16.75p 16.75p 16.75p 0
26/01/2016 16.75p 16.88p 16.75p 16.75p 0
25/01/2016 17.00p 17.00p 16.70p 16.88p 134211
22/01/2016 17.00p 17.00p 17.00p 17.00p 0
21/01/2016 17.00p 17.13p 17.00p 17.00p 137
20/01/2016 17.25p 17.25p 17.00p 17.00p 0
19/01/2016 17.25p 17.25p 17.25p 17.25p 0
18/01/2016 18.13p 18.13p 17.00p 17.25p 20000
15/01/2016 18.25p 18.25p 18.13p 18.13p 0
14/01/2016 18.25p 18.25p 18.25p 18.25p 0
13/01/2016 18.25p 18.25p 18.25p 18.25p 0
12/01/2016 18.50p 18.50p 18.00p 18.25p 50000
11/01/2016 18.50p 18.50p 18.50p 18.50p 0
08/01/2016 18.50p 18.50p 18.50p 18.50p 0
07/01/2016 18.75p 18.75p 18.00p 18.50p 9034
06/01/2016 18.88p 18.88p 18.75p 18.75p 0
05/01/2016 18.88p 18.88p 18.00p 18.88p 100000
04/01/2016 18.88p 18.88p 18.88p 18.88p 0
31/12/2015 18.88p 18.88p 18.88p 18.88p 0
30/12/2015 18.88p 18.88p 18.88p 18.88p 0
29/12/2015 18.88p 18.88p 18.88p 18.88p 0
24/12/2015 19.00p 19.00p 18.88p 18.88p 0
23/12/2015 18.88p 18.88p 18.88p 18.88p 0
22/12/2015 18.88p 18.88p 18.88p 18.88p 0
21/12/2015 18.88p 18.88p 18.88p 18.88p 0
18/12/2015 19.37p 19.37p 18.75p 18.88p 8948
17/12/2015 19.37p 19.37p 19.00p 19.37p 355190
16/12/2015 19.37p 19.37p 19.37p 19.37p 0
15/12/2015 19.00p 19.37p 19.00p 19.37p 0
14/12/2015 19.37p 19.37p 19.37p 19.37p 0
11/12/2015 19.37p 19.37p 18.80p 19.37p 13500
10/12/2015 19.37p 19.37p 19.37p 19.37p 0
09/12/2015 19.37p 19.37p 19.37p 19.37p 0
08/12/2015 19.37p 19.37p 19.37p 19.37p 0
07/12/2015 19.00p 19.37p 19.00p 19.37p 0
04/12/2015 19.37p 19.66p 19.37p 19.37p 5000
03/12/2015 19.37p 19.37p 19.37p 19.37p 0
02/12/2015 19.37p 19.37p 19.00p 19.37p 1000
01/12/2015 19.37p 19.37p 19.37p 19.37p 0
30/11/2015 19.75p 19.75p 19.33p 19.37p 11905
27/11/2015 19.88p 19.88p 19.75p 19.75p 0
26/11/2015 21.00p 21.00p 19.00p 19.88p 186500
25/11/2015 21.00p 21.00p 21.00p 21.00p 0
24/11/2015 21.25p 21.25p 20.00p 21.00p 160000
23/11/2015 21.25p 21.25p 21.25p 21.25p 0
20/11/2015 21.25p 21.25p 20.52p 21.25p 1975
19/11/2015 21.25p 21.25p 20.52p 21.25p 2000
18/11/2015 21.25p 21.25p 20.75p 21.25p 75000
17/11/2015 21.25p 21.25p 20.50p 21.25p 50000
16/11/2015 21.25p 21.25p 21.25p 21.25p 0
13/11/2015 21.25p 21.25p 21.25p 21.25p 0
12/11/2015 21.25p 21.25p 21.25p 21.25p 0
11/11/2015 21.50p 21.50p 20.60p 21.25p 26560
10/11/2015 21.50p 21.50p 21.50p 21.50p 0
09/11/2015 21.50p 21.50p 21.50p 21.50p 0
06/11/2015 21.50p 21.50p 21.50p 21.50p 50000
05/11/2015 21.50p 21.50p 21.50p 21.50p 0
04/11/2015 21.50p 21.50p 21.50p 21.50p 0
03/11/2015 21.50p 21.50p 21.50p 21.50p 0
02/11/2015 21.50p 21.50p 21.50p 21.50p 0
30/10/2015 21.50p 21.50p 21.50p 21.50p 0
29/10/2015 21.50p 21.50p 21.50p 21.50p 0
28/10/2015 21.50p 21.50p 21.50p 21.50p 0
27/10/2015 21.50p 21.50p 21.50p 21.50p 0
26/10/2015 21.50p 21.50p 21.50p 21.50p 0
23/10/2015 21.50p 21.50p 21.50p 21.50p 0
22/10/2015 21.50p 21.50p 21.50p 21.50p 0
21/10/2015 21.50p 21.50p 21.50p 21.50p 0
20/10/2015 21.50p 21.50p 21.50p 21.50p 0
19/10/2015 21.50p 21.50p 21.50p 21.50p 0
16/10/2015 21.50p 21.50p 21.50p 21.50p 0
15/10/2015 21.50p 21.50p 21.50p 21.50p 0
14/10/2015 21.50p 21.50p 21.50p 21.50p 0
13/10/2015 21.50p 21.50p 21.50p 21.50p 0
12/10/2015 21.50p 21.50p 21.50p 21.50p 0
09/10/2015 21.50p 21.50p 21.50p 21.50p 0
08/10/2015 21.50p 21.50p 21.50p 21.50p 0
07/10/2015 21.50p 21.50p 21.50p 21.50p 0
06/10/2015 21.50p 21.50p 21.50p 21.50p 0
05/10/2015 21.50p 21.50p 21.50p 21.50p 0
02/10/2015 21.50p 21.50p 21.50p 21.50p 0
01/10/2015 21.75p 21.75p 20.50p 21.50p 19714
30/09/2015 21.75p 21.75p 21.00p 21.75p 50000
29/09/2015 21.75p 21.75p 21.75p 21.75p 0
28/09/2015 21.75p 21.80p 21.00p 21.75p 100000
25/09/2015 21.75p 21.75p 21.75p 21.75p 0
24/09/2015 21.75p 21.75p 21.75p 21.75p 0
23/09/2015 21.75p 21.75p 21.75p 21.75p 0
22/09/2015 22.25p 22.25p 21.75p 21.75p 0
21/09/2015 22.25p 22.25p 22.25p 22.25p 0
18/09/2015 22.50p 22.50p 22.25p 22.25p 0
17/09/2015 22.50p 22.50p 22.50p 22.50p 0
16/09/2015 22.50p 22.50p 22.50p 22.50p 0
15/09/2015 22.50p 22.50p 22.10p 22.50p 50000
14/09/2015 22.50p 22.50p 22.25p 22.50p 135000
11/09/2015 22.50p 22.50p 22.25p 22.50p 0
10/09/2015 22.25p 22.25p 21.50p 22.25p 83154
09/09/2015 22.25p 22.25p 22.25p 22.25p 4000000
08/09/2015 22.25p 22.25p 22.25p 22.25p 0
07/09/2015 22.25p 22.25p 22.25p 22.25p 0
04/09/2015 22.25p 22.25p 22.25p 22.25p 0
03/09/2015 22.00p 22.25p 22.00p 22.25p 0
02/09/2015 22.25p 22.25p 22.25p 22.25p 0
01/09/2015 22.25p 22.25p 21.55p 22.25p 7500
28/08/2015 22.25p 22.25p 22.25p 22.25p 0
27/08/2015 22.25p 22.25p 22.25p 22.25p 0
26/08/2015 22.25p 22.50p 21.75p 22.25p 131401
25/08/2015 22.00p 22.25p 22.00p 22.25p 0
24/08/2015 22.62p 22.62p 21.75p 22.00p 88605
21/08/2015 22.62p 22.62p 22.62p 22.62p 0
20/08/2015 22.62p 22.62p 22.62p 22.62p 0
19/08/2015 22.62p 22.62p 22.62p 22.62p 0
18/08/2015 22.62p 22.88p 22.62p 22.62p 0
17/08/2015 22.88p 22.88p 22.88p 22.88p 0
14/08/2015 22.88p 24.12p 22.88p 22.88p 0
13/08/2015 24.12p 24.50p 24.12p 24.12p 10000
12/08/2015 24.50p 24.50p 24.12p 24.12p 11381
11/08/2015 24.12p 24.12p 24.12p 24.12p 0
10/08/2015 24.12p 24.12p 23.63p 24.12p 2910
07/08/2015 24.12p 24.12p 24.12p 24.12p 0
06/08/2015 24.12p 24.12p 24.12p 24.12p 0
05/08/2015 24.12p 24.12p 24.12p 24.12p 0
04/08/2015 24.12p 24.12p 24.12p 24.12p 0
03/08/2015 24.12p 24.12p 24.12p 24.12p 0
31/07/2015 24.12p 24.12p 24.12p 24.12p 0
30/07/2015 24.12p 24.12p 24.12p 24.12p 0
29/07/2015 24.12p 24.12p 24.12p 24.12p 0
28/07/2015 24.12p 24.12p 24.12p 24.12p 0
27/07/2015 24.12p 24.50p 23.71p 24.12p 4000
24/07/2015 24.12p 24.12p 24.12p 24.12p 0
23/07/2015 24.12p 24.12p 24.12p 24.12p 0
22/07/2015 24.12p 24.12p 24.12p 24.12p 0
21/07/2015 24.12p 24.12p 24.12p 24.12p 0
20/07/2015 24.12p 24.12p 24.12p 24.12p 0
17/07/2015 24.12p 24.12p 24.12p 24.12p 0
16/07/2015 24.12p 24.12p 24.12p 24.12p 0
15/07/2015 24.12p 24.12p 24.12p 24.12p 0
14/07/2015 24.12p 24.12p 24.12p 24.12p 0
13/07/2015 24.12p 24.12p 24.12p 24.12p 0
10/07/2015 24.50p 24.50p 24.12p 24.12p 0
09/07/2015 24.50p 24.63p 24.12p 24.12p 0
08/07/2015 24.50p 24.75p 24.50p 24.63p 10000
07/07/2015 24.50p 24.50p 24.10p 24.50p 24000
06/07/2015 24.38p 25.00p 24.38p 24.50p 349000
03/07/2015 24.38p 24.60p 24.00p 24.38p 360000
02/07/2015 23.63p 25.89p 23.63p 24.38p 106169
01/07/2015 23.38p 23.50p 22.60p 23.50p 17500
30/06/2015 22.75p 23.38p 22.75p 23.38p 0
29/06/2015 22.88p 23.00p 22.75p 22.88p 175000
26/06/2015 23.00p 23.00p 22.25p 22.88p 12
25/06/2015 23.25p 23.25p 23.00p 23.00p 0
24/06/2015 23.25p 23.25p 23.25p 23.25p 0
23/06/2015 23.38p 23.38p 23.25p 23.25p 0
22/06/2015 23.38p 23.38p 23.38p 23.38p 0

*Close Price adjusted for both dividends and splits