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
13/07/2022 132.00p 132.00p 129.55p 132.00p 18749
12/07/2022 132.00p 132.24p 129.00p 132.00p 67302
11/07/2022 134.50p 134.50p 129.50p 132.00p 100840
08/07/2022 134.50p 134.50p 129.00p 134.50p 47566
07/07/2022 134.50p 134.50p 129.75p 134.50p 4498
06/07/2022 134.50p 134.50p 129.60p 134.50p 8975
05/07/2022 134.50p 135.80p 129.60p 134.50p 17125
04/07/2022 134.50p 135.80p 129.10p 134.50p 8892
01/07/2022 134.00p 135.88p 134.00p 134.50p 3624
30/06/2022 134.00p 134.00p 129.00p 134.00p 501250
29/06/2022 134.00p 136.80p 128.00p 134.00p 40573
28/06/2022 134.00p 136.84p 128.50p 134.00p 16667
27/06/2022 132.50p 134.00p 128.00p 134.00p 520810
24/06/2022 134.00p 134.50p 128.00p 134.50p 19217
23/06/2022 134.00p 134.00p 128.00p 134.00p 10000
22/06/2022 135.00p 135.00p 128.00p 134.00p 16985
21/06/2022 137.00p 137.00p 130.85p 135.00p 16701
20/06/2022 137.00p 137.00p 134.64p 137.00p 3000
17/06/2022 137.00p 137.00p 132.20p 137.00p 8789
16/06/2022 137.00p 137.00p 132.20p 137.00p 8308
15/06/2022 135.00p 139.00p 132.00p 137.00p 49101
14/06/2022 137.00p 137.00p 130.00p 133.00p 10081
13/06/2022 137.50p 139.56p 135.00p 137.00p 29442
10/06/2022 142.50p 142.50p 135.10p 137.50p 22787
09/06/2022 142.50p 142.50p 140.00p 142.50p 6559
08/06/2022 142.50p 142.50p 140.10p 142.50p 7825
07/06/2022 143.50p 144.00p 142.00p 142.50p 13198
06/06/2022 143.50p 143.50p 142.00p 143.50p 51756
03/06/2022 142.50p 145.00p 140.50p 143.50p 105562
02/06/2022 142.50p 145.00p 140.50p 143.50p 105562
01/06/2022 142.50p 145.00p 140.50p 143.50p 105562
31/05/2022 145.00p 147.70p 143.55p 145.00p 3838
30/05/2022 146.50p 148.00p 143.10p 145.00p 52353
27/05/2022 146.50p 148.44p 146.50p 146.50p 4124
26/05/2022 146.50p 148.00p 142.50p 146.50p 99996
25/05/2022 146.50p 146.75p 142.00p 146.50p 278355
24/05/2022 146.50p 147.00p 143.15p 146.50p 13660
23/05/2022 146.50p 148.25p 143.11p 146.50p 36406
20/05/2022 146.50p 149.00p 144.16p 146.50p 24227
19/05/2022 145.00p 151.00p 142.50p 146.50p 91970
18/05/2022 145.00p 148.80p 142.50p 145.00p 39206
17/05/2022 145.00p 149.00p 145.00p 145.00p 5606
16/05/2022 144.00p 145.90p 142.50p 145.00p 27336
13/05/2022 144.00p 146.40p 141.75p 144.00p 15960
12/05/2022 147.50p 147.50p 141.50p 144.00p 9018
11/05/2022 147.50p 147.50p 146.00p 147.50p 1050
10/05/2022 152.50p 152.50p 146.00p 147.50p 34512
09/05/2022 152.50p 152.50p 150.25p 152.50p 7640
06/05/2022 152.50p 154.25p 150.55p 152.50p 6723
05/05/2022 152.50p 154.34p 150.55p 152.50p 8241
04/05/2022 152.50p 152.50p 150.00p 152.50p 17097
03/05/2022 152.50p 154.45p 151.00p 152.50p 6075
02/05/2022 152.50p 154.45p 151.00p 152.50p 1581
29/04/2022 152.50p 154.45p 151.00p 152.50p 1581
28/04/2022 160.00p 160.00p 152.50p 152.50p 48202
27/04/2022 160.00p 160.00p 155.20p 160.00p 55055
26/04/2022 160.00p 160.00p 158.24p 160.00p 612
25/04/2022 160.00p 160.00p 156.16p 160.00p 8452
22/04/2022 160.00p 160.00p 155.00p 160.00p 5157
21/04/2022 160.00p 160.00p 156.00p 160.00p 2409
20/04/2022 157.50p 160.00p 155.00p 160.00p 19049
19/04/2022 157.50p 159.00p 155.00p 157.50p 15092
18/04/2022 155.00p 157.50p 155.00p 157.50p 8672
15/04/2022 155.00p 157.50p 155.00p 157.50p 8672
14/04/2022 155.00p 157.50p 155.00p 157.50p 8672
13/04/2022 151.50p 162.55p 151.50p 157.50p 26640
12/04/2022 150.50p 154.24p 146.00p 151.50p 85085
11/04/2022 150.50p 152.50p 146.55p 152.50p 15991
08/04/2022 150.50p 150.50p 150.50p 150.50p 0
07/04/2022 150.50p 151.44p 147.70p 150.50p 17165
06/04/2022 150.50p 151.34p 147.25p 150.50p 22901
05/04/2022 148.00p 155.00p 146.55p 150.50p 18512
04/04/2022 148.00p 149.50p 146.06p 148.00p 50520
01/04/2022 148.00p 149.00p 146.05p 148.00p 150498
31/03/2022 148.50p 148.74p 146.00p 148.00p 14983
30/03/2022 150.00p 150.00p 145.86p 149.00p 43519
29/03/2022 150.00p 150.24p 146.50p 150.00p 7250
28/03/2022 150.50p 150.50p 147.00p 150.50p 61892
25/03/2022 144.00p 153.00p 141.28p 150.50p 59189
24/03/2022 144.00p 146.00p 144.00p 144.00p 1166
23/03/2022 145.00p 145.00p 140.80p 144.00p 15343
22/03/2022 145.00p 148.00p 143.00p 145.00p 10301
21/03/2022 142.50p 151.45p 140.00p 145.00p 142854
18/03/2022 140.00p 144.50p 140.00p 140.00p 8386
17/03/2022 140.00p 140.00p 138.55p 140.00p 6549
16/03/2022 140.00p 144.50p 137.55p 140.00p 5629
15/03/2022 140.00p 143.00p 140.00p 140.00p 1786
14/03/2022 142.50p 144.00p 137.26p 140.00p 32232
11/03/2022 135.00p 145.00p 133.10p 142.50p 44146
10/03/2022 135.00p 137.55p 135.00p 135.00p 21070
09/03/2022 132.50p 138.99p 131.50p 135.00p 16393
08/03/2022 130.00p 135.00p 125.00p 130.00p 67067
07/03/2022 135.00p 135.00p 125.00p 130.00p 41089
04/03/2022 143.50p 143.50p 130.00p 135.00p 117274
03/03/2022 145.00p 145.00p 140.00p 143.50p 17235
02/03/2022 145.00p 146.80p 145.00p 145.00p 332
01/03/2022 145.00p 146.89p 141.00p 145.00p 36
28/02/2022 145.00p 147.44p 141.00p 145.00p 19345
25/02/2022 144.00p 148.00p 140.00p 145.00p 18233
24/02/2022 146.00p 147.00p 140.10p 144.00p 45855
23/02/2022 149.00p 150.40p 149.00p 149.00p 2411
22/02/2022 150.50p 150.50p 148.00p 149.00p 1000
21/02/2022 152.50p 152.95p 148.16p 150.50p 14556
18/02/2022 150.00p 152.50p 147.40p 152.50p 90061
17/02/2022 151.50p 151.71p 147.27p 150.00p 25350
16/02/2022 151.50p 153.88p 149.00p 151.50p 21850
15/02/2022 151.50p 154.44p 148.00p 151.50p 51210
14/02/2022 155.00p 155.00p 148.76p 151.50p 33222
11/02/2022 155.00p 157.95p 152.60p 155.00p 8206
10/02/2022 151.00p 157.00p 149.55p 153.50p 68493
09/02/2022 152.00p 153.50p 149.00p 151.00p 88084
08/02/2022 151.00p 152.44p 150.06p 152.00p 22599
07/02/2022 149.00p 152.50p 145.27p 150.00p 69029
04/02/2022 149.00p 149.00p 145.26p 149.00p 21340
03/02/2022 149.00p 149.00p 145.50p 149.00p 10886
02/02/2022 149.50p 150.45p 149.00p 149.00p 12328
01/02/2022 150.00p 150.00p 144.25p 149.50p 33047
31/01/2022 150.00p 150.00p 147.00p 150.00p 4770
28/01/2022 150.00p 151.84p 147.00p 150.00p 10654
27/01/2022 148.50p 152.00p 147.00p 150.00p 27049
26/01/2022 148.50p 148.90p 147.15p 148.50p 10014
25/01/2022 149.50p 151.00p 147.00p 148.50p 22049
24/01/2022 156.50p 159.00p 145.00p 149.50p 37060
21/01/2022 150.00p 150.34p 145.00p 150.00p 243075
20/01/2022 152.50p 153.00p 147.12p 150.00p 35255
19/01/2022 156.00p 156.00p 152.00p 152.50p 14432
18/01/2022 155.00p 160.00p 152.80p 156.00p 13474
17/01/2022 155.00p 156.44p 152.00p 155.00p 22939
14/01/2022 155.00p 156.40p 153.57p 155.00p 25243
13/01/2022 154.00p 157.60p 153.36p 155.00p 34394
12/01/2022 154.00p 158.00p 152.55p 154.00p 31767
10/01/2022 155.00p 159.50p 152.80p 158.00p 55659
07/01/2022 155.00p 155.00p 154.75p 155.00p 3000
06/01/2022 155.00p 157.24p 150.55p 155.00p 22235
05/01/2022 155.00p 158.00p 151.25p 155.00p 22500
04/01/2022 150.00p 158.74p 150.00p 155.00p 70220
31/12/2021 150.00p 155.75p 150.00p 150.00p 7749
30/12/2021 150.00p 154.25p 147.25p 150.00p 28461
29/12/2021 150.00p 155.00p 148.55p 150.00p 33146
24/12/2021 150.00p 154.90p 150.00p 150.00p 11345
23/12/2021 150.00p 154.00p 150.00p 150.00p 67310
22/12/2021 150.00p 154.50p 150.00p 150.00p 50723
21/12/2021 150.00p 152.24p 148.56p 150.00p 3930
20/12/2021 155.00p 155.40p 146.00p 150.00p 42086
17/12/2021 160.00p 160.00p 152.00p 155.00p 23002
16/12/2021 160.00p 160.95p 155.20p 160.00p 5526
15/12/2021 160.00p 160.00p 156.00p 160.00p 5000
14/12/2021 160.00p 163.44p 156.00p 160.00p 53928
13/12/2021 160.00p 164.80p 158.50p 160.00p 2179
10/12/2021 160.00p 160.00p 158.25p 160.00p 7177
09/12/2021 160.00p 163.39p 157.66p 160.00p 14556
08/12/2021 160.00p 163.44p 157.55p 160.00p 17058
07/12/2021 160.00p 162.90p 156.55p 160.00p 8798
06/12/2021 160.00p 164.50p 156.55p 160.00p 53540
03/12/2021 155.00p 159.90p 155.00p 155.00p 16473
02/12/2021 155.00p 159.90p 152.10p 155.00p 34833
01/12/2021 150.00p 159.00p 149.10p 155.00p 45810
30/11/2021 147.50p 154.25p 147.50p 150.00p 24676
29/11/2021 145.00p 150.00p 145.00p 147.50p 10373
26/11/2021 150.00p 153.00p 140.00p 145.00p 122808
25/11/2021 150.00p 152.00p 145.50p 150.00p 16223
24/11/2021 151.00p 151.00p 145.00p 150.00p 15058
23/11/2021 147.50p 152.00p 146.00p 151.00p 33039
22/11/2021 155.00p 155.00p 145.05p 147.50p 86010
19/11/2021 155.00p 155.00p 150.00p 155.00p 27759
18/11/2021 155.00p 155.00p 150.50p 155.00p 3128
17/11/2021 155.00p 155.00p 150.50p 155.00p 1010
16/11/2021 155.00p 156.50p 150.00p 155.00p 25467
15/11/2021 155.00p 156.97p 153.50p 155.00p 36071
12/11/2021 155.00p 156.99p 153.25p 155.00p 30618
11/11/2021 155.00p 157.14p 153.00p 155.00p 10831
10/11/2021 155.00p 157.24p 152.75p 155.00p 44155
09/11/2021 160.00p 160.00p 151.25p 155.00p 49902
08/11/2021 156.00p 165.00p 156.00p 160.00p 59195
05/11/2021 154.00p 157.45p 151.00p 156.00p 30033
04/11/2021 155.00p 156.95p 151.00p 154.00p 14069
03/11/2021 148.50p 157.00p 148.50p 155.00p 18333
02/11/2021 152.50p 155.00p 145.10p 148.50p 53651
01/11/2021 152.50p 156.44p 150.10p 152.50p 31326
29/10/2021 153.50p 153.50p 147.00p 151.00p 50086
28/10/2021 153.50p 153.50p 146.00p 153.50p 39345
27/10/2021 153.50p 155.00p 153.50p 153.50p 319
26/10/2021 153.50p 153.50p 147.00p 153.50p 29685
25/10/2021 153.50p 153.50p 147.75p 153.50p 21789
22/10/2021 153.50p 153.50p 147.72p 153.50p 4765
21/10/2021 153.50p 154.00p 147.68p 153.50p 18951
20/10/2021 153.50p 153.50p 147.60p 153.50p 7493
19/10/2021 155.50p 155.50p 147.55p 153.50p 49159
18/10/2021 155.50p 155.50p 151.00p 155.50p 29400
15/10/2021 155.50p 155.50p 151.30p 155.50p 13248
14/10/2021 155.50p 155.50p 151.10p 155.50p 61116
13/10/2021 155.50p 155.50p 151.55p 155.50p 13180
12/10/2021 155.50p 156.00p 150.42p 155.50p 35110
11/10/2021 160.00p 169.00p 150.00p 155.50p 119349
08/10/2021 154.00p 154.00p 148.24p 154.00p 4557
07/10/2021 154.00p 160.00p 148.00p 154.00p 10384
06/10/2021 154.00p 154.00p 148.26p 154.00p 13514
05/10/2021 153.50p 154.00p 147.65p 154.00p 17548
04/10/2021 153.50p 155.00p 147.60p 153.50p 48621
01/10/2021 153.50p 154.00p 146.50p 153.50p 119173

*Close Price adjusted for both dividends and splits