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
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
15/11/2013 26.50p 27.00p 26.00p 26.50p 7808
14/11/2013 26.00p 27.00p 24.50p 26.50p 135189
13/11/2013 24.50p 25.50p 23.50p 24.50p 0
12/11/2013 24.50p 25.50p 23.50p 24.50p 0
11/11/2013 24.50p 25.50p 23.50p 24.50p 0
08/11/2013 24.50p 25.50p 23.50p 24.50p 0
07/11/2013 24.50p 25.50p 23.50p 24.50p 25000
06/11/2013 24.50p 26.00p 24.50p 24.50p 0
05/11/2013 26.00p 26.00p 24.50p 24.50p 10000
04/11/2013 26.00p 26.00p 25.00p 26.00p 15000
01/11/2013 26.00p 27.00p 26.00p 26.00p 0
31/10/2013 26.00p 27.00p 26.00p 26.00p 0
30/10/2013 26.00p 27.00p 26.00p 26.00p 0
29/10/2013 26.00p 27.00p 26.00p 26.00p 0
28/10/2013 26.00p 27.00p 26.00p 26.00p 0
25/10/2013 26.00p 27.00p 26.00p 26.00p 0
24/10/2013 26.00p 27.00p 26.00p 26.00p 11099
23/10/2013 25.00p 27.00p 25.00p 26.00p 19000
22/10/2013 24.50p 25.50p 23.50p 25.00p 61267
21/10/2013 30.00p 30.00p 22.00p 25.50p 110285
18/10/2013 31.00p 31.00p 30.00p 30.00p 10000
17/10/2013 31.00p 31.00p 30.00p 31.00p 0
16/10/2013 31.00p 31.00p 30.00p 31.00p 0
15/10/2013 30.00p 31.00p 30.00p 31.00p 0
14/10/2013 30.00p 31.00p 30.00p 30.00p 0
11/10/2013 30.00p 31.00p 30.00p 30.00p 0
10/10/2013 30.50p 31.00p 30.00p 30.00p 0
09/10/2013 30.00p 31.00p 30.00p 30.00p 0
08/10/2013 30.00p 31.00p 30.00p 30.00p 0
07/10/2013 30.00p 31.00p 30.00p 30.00p 0
04/10/2013 30.00p 31.00p 30.00p 30.00p 1264
03/10/2013 30.00p 31.00p 30.00p 30.00p 12250
02/10/2013 30.00p 31.00p 29.00p 30.00p 0
01/10/2013 30.00p 31.00p 29.00p 30.00p 55000
30/09/2013 31.00p 31.00p 30.00p 30.00p 18094
27/09/2013 34.00p 34.00p 29.00p 31.00p 110000
26/09/2013 33.00p 34.00p 33.00p 34.00p 3000
25/09/2013 30.75p 33.00p 30.75p 33.00p 37250
24/09/2013 30.75p 30.75p 30.00p 30.75p 0
23/09/2013 30.75p 30.75p 30.00p 30.75p 5976
20/09/2013 30.75p 32.50p 30.25p 30.75p 0
19/09/2013 30.75p 32.50p 30.25p 30.75p 0
18/09/2013 30.75p 32.50p 30.25p 30.75p 0
17/09/2013 30.75p 32.50p 30.25p 30.75p 0
16/09/2013 30.75p 32.50p 30.25p 30.75p 0
13/09/2013 30.75p 32.50p 30.25p 30.75p 0
12/09/2013 30.75p 32.50p 30.25p 30.75p 0
11/09/2013 30.75p 32.50p 30.25p 30.75p 0
10/09/2013 30.75p 32.50p 30.25p 30.75p 0
09/09/2013 30.75p 32.50p 30.25p 30.75p 0
06/09/2013 31.00p 32.00p 30.25p 30.75p 10500
05/09/2013 30.00p 32.00p 30.00p 31.00p 23265
04/09/2013 29.50p 31.00p 29.50p 30.00p 7895
03/09/2013 30.00p 31.00p 28.60p 29.50p 52775
02/09/2013 30.00p 30.50p 28.75p 30.00p 0
30/08/2013 30.00p 30.50p 28.75p 30.00p 0
29/08/2013 30.00p 30.50p 28.75p 30.00p 0
28/08/2013 28.75p 30.50p 28.75p 30.00p 32607
27/08/2013 28.75p 31.00p 28.50p 28.75p 0
23/08/2013 30.50p 31.00p 28.50p 28.75p 18041
22/08/2013 30.50p 30.50p 30.00p 30.50p 10000
21/08/2013 30.50p 30.50p 30.00p 30.50p 0
20/08/2013 30.50p 30.50p 30.00p 30.50p 0
19/08/2013 30.50p 30.50p 30.00p 30.50p 0
16/08/2013 30.50p 30.50p 30.00p 30.50p 1800
15/08/2013 31.00p 31.00p 30.00p 30.50p 21908
14/08/2013 27.00p 33.00p 27.00p 31.00p 201877
13/08/2013 27.00p 28.00p 26.00p 27.00p 0
12/08/2013 28.00p 28.00p 26.00p 27.00p 86653
09/08/2013 29.50p 29.50p 28.00p 28.00p 20000
08/08/2013 28.00p 31.00p 28.00p 31.00p 109502
07/08/2013 23.00p 29.00p 23.00p 28.00p 461992
06/08/2013 22.50p 24.00p 22.50p 23.00p 215382
05/08/2013 22.50p 24.00p 22.50p 22.50p 126822
02/08/2013 22.50p 23.00p 22.50p 22.50p 8609
01/08/2013 22.50p 24.75p 22.00p 22.50p 10254
31/07/2013 23.00p 24.75p 22.00p 22.50p 127709
30/07/2013 22.50p 26.00p 21.00p 23.00p 212474
29/07/2013 22.50p 22.50p 17.00p 22.50p 0
26/07/2013 22.50p 22.50p 17.00p 22.50p 0
25/07/2013 22.50p 22.50p 17.00p 22.50p 10000
24/07/2013 22.50p 23.50p 20.00p 22.50p 0
23/07/2013 22.50p 23.50p 20.00p 22.50p 0
22/07/2013 22.50p 23.50p 20.00p 22.50p 0
19/07/2013 23.50p 23.50p 20.00p 22.50p 0
18/07/2013 22.50p 22.50p 20.00p 22.50p 0
17/07/2013 22.50p 22.50p 20.00p 22.50p 8072
16/07/2013 22.50p 22.50p 20.00p 22.50p 0
15/07/2013 22.50p 22.50p 20.00p 22.50p 0
12/07/2013 22.50p 22.50p 20.00p 22.50p 0
11/07/2013 22.50p 22.50p 20.00p 22.50p 0
10/07/2013 22.50p 22.50p 20.00p 22.50p 0
09/07/2013 22.50p 22.50p 20.00p 22.50p 110000
08/07/2013 22.50p 22.50p 22.50p 22.50p 0
05/07/2013 22.50p 22.50p 22.50p 22.50p 0
04/07/2013 22.50p 22.50p 22.50p 22.50p 0
03/07/2013 22.50p 22.50p 22.50p 22.50p 0
02/07/2013 22.50p 22.50p 22.50p 22.50p 0
01/07/2013 22.50p 22.50p 22.50p 22.50p 0
28/06/2013 22.50p 22.50p 22.50p 22.50p 0
27/06/2013 22.50p 22.50p 22.50p 22.50p 1000
26/06/2013 22.50p 24.00p 22.50p 22.50p 0
25/06/2013 22.50p 24.00p 22.50p 22.50p 0
24/06/2013 22.50p 24.00p 22.50p 22.50p 0
21/06/2013 23.50p 24.00p 22.50p 22.50p 0
20/06/2013 22.50p 24.00p 22.50p 22.50p 0
19/06/2013 22.50p 24.00p 22.50p 22.50p 0
18/06/2013 23.50p 24.00p 22.50p 22.50p 0
17/06/2013 22.50p 24.00p 22.50p 22.50p 21029
14/06/2013 22.50p 22.50p 22.00p 22.50p 0
13/06/2013 22.50p 22.50p 22.00p 22.50p 0
12/06/2013 22.50p 22.50p 22.00p 22.50p 16348
11/06/2013 22.50p 22.50p 22.50p 22.50p 0
10/06/2013 22.50p 22.50p 22.50p 22.50p 0
07/06/2013 22.50p 22.50p 22.50p 22.50p 7712
06/06/2013 22.50p 22.50p 22.50p 22.50p 0
05/06/2013 22.50p 22.50p 22.50p 22.50p 11002
04/06/2013 22.50p 22.50p 22.50p 22.50p 0
03/06/2013 22.50p 22.50p 22.50p 22.50p 11002
31/05/2013 22.50p 22.50p 20.90p 22.50p 0
30/05/2013 21.50p 22.50p 20.90p 22.50p 26741
29/05/2013 22.50p 22.50p 15.00p 21.50p 22276
28/05/2013 22.50p 23.50p 20.00p 22.50p 0
24/05/2013 22.50p 23.50p 20.00p 22.50p 0

*Close Price adjusted for both dividends and splits