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
03/09/2014 30.50p 31.00p 30.00p 30.25p 70000
02/09/2014 30.75p 30.75p 30.00p 30.50p 10000
01/09/2014 28.00p 31.00p 28.00p 30.75p 37676
29/08/2014 28.00p 28.00p 28.00p 28.00p 0
28/08/2014 28.00p 28.00p 28.00p 28.00p 0
27/08/2014 28.00p 28.75p 28.00p 28.00p 1769
26/08/2014 28.00p 28.00p 28.00p 28.00p 0
22/08/2014 28.00p 29.00p 28.00p 28.00p 10000
21/08/2014 28.00p 28.00p 28.00p 28.00p 0
20/08/2014 28.00p 29.00p 28.00p 28.00p 2186
19/08/2014 28.00p 28.00p 28.00p 28.00p 0
18/08/2014 28.00p 28.40p 28.00p 28.00p 4112
15/08/2014 28.00p 28.00p 28.00p 28.00p 0
14/08/2014 28.00p 28.00p 28.00p 28.00p 0
13/08/2014 28.00p 28.00p 28.00p 28.00p 0
12/08/2014 28.13p 28.13p 28.00p 28.00p 0
11/08/2014 28.50p 28.50p 28.00p 28.13p 20000
08/08/2014 28.50p 28.50p 28.50p 28.50p 0
07/08/2014 28.50p 29.00p 28.00p 28.50p 22042
06/08/2014 28.50p 28.50p 28.50p 28.50p 4917
05/08/2014 28.50p 30.00p 28.50p 28.50p 0
04/08/2014 28.50p 30.00p 28.50p 28.50p 0
01/08/2014 29.00p 30.00p 28.50p 28.50p 0
31/07/2014 29.00p 30.00p 29.00p 29.00p 0
30/07/2014 29.00p 30.00p 29.00p 29.00p 0
29/07/2014 29.00p 30.00p 29.00p 29.00p 41
28/07/2014 29.00p 30.00p 29.00p 29.00p 7500
25/07/2014 29.00p 30.00p 28.00p 29.00p 0
24/07/2014 29.00p 30.00p 28.00p 29.00p 19000
23/07/2014 29.00p 30.00p 28.00p 29.00p 0
22/07/2014 29.00p 30.00p 28.00p 29.00p 19262
21/07/2014 27.50p 27.50p 27.50p 27.50p 10000
18/07/2014 27.50p 27.75p 27.00p 27.50p 0
17/07/2014 27.75p 27.75p 27.00p 27.50p 6726
16/07/2014 27.75p 28.50p 27.75p 27.75p 10000
15/07/2014 28.00p 28.50p 27.00p 27.75p 45000
14/07/2014 28.00p 28.00p 27.50p 28.00p 5450
11/07/2014 29.25p 29.25p 28.00p 28.00p 45000
10/07/2014 29.25p 30.00p 29.25p 29.25p 135000
09/07/2014 29.50p 29.50p 28.50p 29.25p 0
08/07/2014 29.50p 29.50p 28.50p 29.50p 10562
07/07/2014 29.50p 29.50p 28.50p 29.50p 34242
04/07/2014 29.25p 30.00p 29.25p 29.50p 13250
03/07/2014 29.50p 29.50p 28.50p 29.25p 61442
02/07/2014 29.50p 30.50p 29.50p 29.50p 0
01/07/2014 29.50p 30.50p 29.50p 29.50p 50111
30/06/2014 27.00p 30.50p 27.00p 29.50p 119343
27/06/2014 27.00p 27.00p 26.00p 27.00p 0
26/06/2014 27.00p 27.00p 26.00p 27.00p 10000
25/06/2014 23.25p 27.00p 23.25p 27.00p 163769
24/06/2014 23.25p 23.50p 22.00p 23.25p 0
23/06/2014 23.50p 23.50p 22.00p 23.25p 45000
20/06/2014 23.00p 24.50p 23.00p 23.50p 6000
19/06/2014 25.50p 26.90p 24.50p 24.50p 0
18/06/2014 25.50p 26.90p 25.00p 25.50p 0
17/06/2014 25.50p 26.90p 25.00p 25.50p 0
16/06/2014 25.50p 26.90p 25.00p 25.50p 0
13/06/2014 26.00p 26.90p 25.00p 25.50p 11731
12/06/2014 26.00p 27.00p 26.00p 26.00p 5500
11/06/2014 26.00p 26.00p 25.50p 26.00p 15000
10/06/2014 27.00p 27.00p 25.00p 26.00p 0
09/06/2014 26.00p 27.00p 25.00p 26.00p 0
06/06/2014 26.00p 27.00p 25.00p 26.00p 0
05/06/2014 26.00p 27.00p 25.00p 26.00p 53965
04/06/2014 26.00p 27.00p 26.00p 26.00p 0
03/06/2014 26.00p 27.00p 26.00p 26.00p 8763
02/06/2014 26.00p 27.00p 26.00p 26.00p 326500
30/05/2014 23.00p 26.00p 21.10p 26.00p 220304
29/05/2014 22.25p 22.25p 20.00p 21.75p 338283
28/05/2014 21.00p 22.50p 21.00p 22.25p 0
27/05/2014 22.25p 22.50p 21.50p 22.25p 11288
23/05/2014 22.25p 23.00p 21.50p 22.25p 56307
22/05/2014 22.25p 22.90p 22.25p 22.25p 4419
21/05/2014 22.25p 22.25p 21.50p 22.25p 0
20/05/2014 22.25p 22.25p 21.50p 22.25p 0
19/05/2014 22.25p 22.25p 21.50p 22.25p 0
16/05/2014 22.25p 22.25p 21.50p 22.25p 10000
15/05/2014 22.50p 22.90p 21.50p 22.25p 23734
14/05/2014 22.50p 22.50p 22.00p 22.50p 30000
13/05/2014 21.50p 22.50p 21.50p 22.50p 25000
12/05/2014 21.50p 21.50p 20.50p 21.50p 10000
09/05/2014 21.50p 24.00p 20.50p 21.50p 0
08/05/2014 23.00p 24.00p 20.50p 21.50p 26495
07/05/2014 23.50p 23.50p 23.00p 23.00p 10000
06/05/2014 22.00p 24.00p 22.00p 23.50p 111500
02/05/2014 23.00p 23.00p 23.00p 23.00p 10869
01/05/2014 20.00p 23.00p 20.00p 23.00p 20000
30/04/2014 22.50p 22.50p 18.00p 20.00p 476971
29/04/2014 22.50p 23.25p 21.90p 22.50p 28450
28/04/2014 22.50p 23.50p 22.50p 22.50p 10000
25/04/2014 22.50p 23.50p 22.25p 22.50p 0
24/04/2014 23.50p 23.50p 22.25p 22.50p 10000
23/04/2014 24.50p 24.50p 21.50p 23.50p 27785
22/04/2014 22.75p 23.50p 22.75p 22.75p 1000
17/04/2014 24.50p 24.50p 22.50p 22.75p 0
16/04/2014 24.50p 24.50p 22.75p 22.75p 29127
15/04/2014 21.25p 26.00p 21.00p 24.50p 86603
14/04/2014 18.50p 21.50p 18.50p 20.50p 30000
11/04/2014 18.50p 18.50p 18.13p 18.50p 112785
10/04/2014 18.00p 18.50p 18.00p 18.50p 873909
09/04/2014 18.00p 18.40p 18.00p 18.00p 2671
08/04/2014 18.00p 18.45p 17.60p 18.00p 58622
07/04/2014 18.00p 18.45p 18.00p 18.00p 20000
04/04/2014 18.00p 18.40p 17.60p 18.00p 0
03/04/2014 18.00p 18.40p 17.60p 18.00p 126421
02/04/2014 18.00p 18.40p 18.00p 18.00p 12526
01/04/2014 18.00p 18.40p 18.00p 18.00p 25421
31/03/2014 19.50p 19.50p 18.00p 18.00p 26272
28/03/2014 18.00p 19.50p 17.00p 18.00p 0
27/03/2014 19.50p 19.50p 17.00p 17.50p 65437
26/03/2014 18.00p 18.70p 17.75p 18.00p 355021
25/03/2014 18.00p 18.00p 17.00p 18.00p 139577
24/03/2014 18.00p 18.00p 17.15p 18.00p 0
21/03/2014 18.00p 18.00p 17.15p 18.00p 0
20/03/2014 18.00p 18.00p 17.15p 18.00p 26000
19/03/2014 18.00p 18.75p 17.50p 18.00p 55000
18/03/2014 19.50p 19.50p 18.00p 18.00p 0
17/03/2014 18.00p 18.88p 18.00p 18.00p 371305
14/03/2014 18.00p 18.75p 17.50p 18.00p 0
13/03/2014 18.00p 18.75p 17.50p 18.00p 0
12/03/2014 18.00p 18.75p 17.50p 18.00p 0
11/03/2014 18.00p 18.75p 17.50p 18.00p 15157
10/03/2014 18.00p 18.00p 17.50p 18.00p 2555
07/03/2014 18.00p 19.00p 18.00p 18.00p 269748
06/03/2014 17.00p 19.00p 17.00p 18.00p 1070199
05/03/2014 17.00p 17.85p 17.00p 17.00p 28750
04/03/2014 17.00p 17.85p 16.00p 17.00p 35291
03/03/2014 17.00p 17.85p 17.00p 17.00p 41500
28/02/2014 17.00p 17.85p 17.00p 17.00p 0
27/02/2014 17.00p 17.85p 17.00p 17.00p 27844
26/02/2014 17.00p 17.85p 17.00p 17.00p 0
25/02/2014 17.00p 17.85p 17.00p 17.00p 0
24/02/2014 17.00p 17.85p 17.00p 17.00p 35000
21/02/2014 17.00p 17.90p 17.00p 17.00p 0
20/02/2014 17.00p 17.90p 17.00p 17.00p 0
19/02/2014 17.00p 17.90p 17.00p 17.00p 45000
18/02/2014 17.00p 17.25p 16.00p 17.00p 210936
17/02/2014 17.00p 17.25p 17.00p 17.00p 175000
14/02/2014 17.00p 17.75p 17.00p 17.00p 0
13/02/2014 17.00p 17.75p 17.00p 17.00p 0
12/02/2014 17.00p 17.75p 17.00p 17.00p 10000
11/02/2014 18.75p 18.75p 14.00p 17.00p 143940
10/02/2014 18.75p 18.75p 18.50p 18.75p 12819
07/02/2014 18.75p 19.50p 18.75p 18.75p 40603
06/02/2014 18.75p 18.75p 18.60p 18.75p 0
05/02/2014 18.75p 18.75p 18.60p 18.75p 0
04/02/2014 18.75p 18.75p 18.60p 18.75p 500000
03/02/2014 18.75p 18.75p 18.60p 18.75p 2504000
31/01/2014 18.75p 19.25p 18.75p 18.75p 34780
30/01/2014 20.25p 24.00p 18.13p 18.75p 496267
29/01/2014 24.00p 24.00p 23.00p 24.00p 0
28/01/2014 24.00p 24.00p 23.00p 24.00p 40000
27/01/2014 25.50p 25.50p 22.50p 24.00p 37394
24/01/2014 25.50p 26.00p 25.50p 25.50p 0
23/01/2014 25.50p 26.00p 25.50p 25.50p 10000
22/01/2014 25.50p 26.00p 25.50p 25.50p 3675
21/01/2014 25.50p 26.00p 25.50p 25.50p 73500
20/01/2014 25.50p 25.95p 25.50p 25.50p 4000
17/01/2014 25.50p 26.00p 25.50p 25.50p 40550
16/01/2014 27.00p 27.95p 25.50p 25.50p 201790
15/01/2014 27.00p 28.00p 27.00p 27.00p 48852
14/01/2014 26.00p 27.00p 26.00p 27.00p 57347
13/01/2014 26.00p 26.95p 26.00p 26.00p 22500
10/01/2014 26.00p 27.00p 24.00p 26.00p 0
09/01/2014 26.00p 27.00p 24.00p 26.00p 10000
08/01/2014 24.00p 27.00p 24.00p 26.00p 234870
07/01/2014 24.00p 25.00p 24.00p 24.00p 135930
06/01/2014 24.00p 25.00p 24.00p 24.00p 1539983
03/01/2014 25.50p 25.50p 24.00p 24.00p 17064
02/01/2014 25.50p 25.50p 23.00p 25.50p 32000
31/12/2013 25.50p 26.00p 25.00p 25.50p 0
30/12/2013 26.00p 26.00p 25.00p 25.50p 10000
27/12/2013 26.00p 27.00p 26.00p 26.00p 0
24/12/2013 26.00p 27.00p 26.00p 26.00p 0
23/12/2013 26.00p 27.00p 26.00p 26.00p 0
20/12/2013 26.00p 27.00p 26.00p 26.00p 0
19/12/2013 26.00p 27.00p 26.00p 26.00p 0
18/12/2013 26.00p 27.00p 26.00p 26.00p 0
17/12/2013 26.00p 27.00p 26.00p 26.00p 0
16/12/2013 26.00p 27.00p 26.00p 26.00p 0
13/12/2013 27.00p 27.00p 26.00p 26.00p 11000
12/12/2013 27.00p 27.00p 26.00p 27.00p 10000
11/12/2013 28.00p 28.00p 26.00p 27.00p 15881
10/12/2013 28.00p 29.00p 28.00p 28.00p 895000
09/12/2013 28.00p 28.00p 28.00p 28.00p 0
06/12/2013 28.00p 28.00p 28.00p 28.00p 14125
05/12/2013 28.00p 28.00p 27.00p 28.00p 0
04/12/2013 28.00p 28.00p 27.00p 28.00p 0
03/12/2013 28.00p 28.00p 27.00p 28.00p 0
02/12/2013 28.00p 28.00p 27.00p 28.00p 0
29/11/2013 28.00p 28.00p 27.00p 28.00p 0
28/11/2013 28.00p 28.00p 27.00p 28.00p 0
27/11/2013 28.00p 28.00p 27.00p 28.00p 0
26/11/2013 28.00p 28.00p 27.00p 28.00p 10000
25/11/2013 28.00p 29.00p 28.00p 28.00p 0
22/11/2013 28.00p 29.00p 28.00p 28.00p 0
21/11/2013 28.00p 29.00p 28.00p 28.00p 35000
20/11/2013 28.00p 28.50p 28.00p 28.00p 1553188
19/11/2013 28.00p 28.00p 27.00p 28.00p 2439970
18/11/2013 26.50p 27.00p 26.50p 27.00p 52513

*Close Price adjusted for both dividends and splits