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
19/05/2023 170.00p 173.00p 168.75p 170.00p 11848
18/05/2023 170.00p 173.24p 165.00p 170.00p 49095
17/05/2023 174.00p 174.00p 168.60p 170.00p 14265
16/05/2023 174.00p 174.00p 168.55p 174.00p 11105
15/05/2023 172.50p 174.00p 168.27p 174.00p 15359
12/05/2023 172.50p 173.24p 170.00p 172.50p 12813
11/05/2023 172.50p 173.49p 169.50p 172.50p 801146
10/05/2023 172.50p 179.00p 171.14p 172.50p 22692
09/05/2023 172.50p 173.00p 170.00p 172.50p 24059
05/05/2023 172.50p 175.00p 166.60p 172.50p 22964
04/05/2023 169.50p 173.44p 167.70p 172.50p 3755
03/05/2023 169.50p 172.00p 167.50p 169.50p 69262
02/05/2023 169.50p 172.74p 165.50p 169.50p 73584
28/04/2023 169.50p 169.50p 165.50p 169.50p 14447
27/04/2023 169.50p 169.50p 164.00p 169.50p 48709
26/04/2023 168.50p 168.74p 165.00p 165.00p 7385
25/04/2023 171.00p 173.90p 162.00p 168.50p 102860
24/04/2023 181.50p 181.50p 156.23p 168.50p 437738
21/04/2023 183.50p 184.00p 179.16p 184.00p 107205
20/04/2023 183.50p 183.50p 177.00p 183.50p 15622
19/04/2023 183.50p 183.50p 179.00p 183.50p 16066
18/04/2023 183.50p 183.50p 178.25p 183.50p 86231
17/04/2023 182.50p 183.99p 177.16p 183.50p 51985
14/04/2023 180.00p 184.99p 177.00p 183.50p 23607
13/04/2023 182.50p 182.50p 176.00p 180.00p 71735
12/04/2023 185.00p 185.90p 178.55p 182.50p 221470
11/04/2023 185.00p 186.50p 181.22p 185.00p 118460
06/04/2023 185.00p 185.00p 181.30p 185.00p 38114
05/04/2023 185.00p 185.29p 181.23p 185.00p 7226
04/04/2023 185.00p 185.89p 180.50p 185.00p 235677
03/04/2023 185.00p 187.14p 181.00p 185.00p 103000
31/03/2023 185.00p 188.00p 181.00p 185.00p 49022
30/03/2023 185.00p 186.44p 180.13p 181.00p 43072
29/03/2023 185.00p 188.00p 182.65p 185.00p 46405
28/03/2023 185.00p 188.90p 182.26p 185.00p 30751
27/03/2023 185.00p 193.00p 182.05p 185.00p 54012
24/03/2023 182.50p 189.00p 179.00p 185.00p 140944
23/03/2023 182.50p 185.00p 180.00p 182.50p 98708
22/03/2023 177.50p 184.99p 174.06p 182.50p 83090
21/03/2023 180.00p 181.89p 173.28p 177.50p 68366
20/03/2023 170.00p 182.89p 169.00p 180.00p 185681
17/03/2023 171.50p 173.80p 169.84p 170.00p 5528
16/03/2023 171.50p 173.80p 169.00p 171.50p 34454
15/03/2023 171.50p 173.84p 168.00p 171.50p 47063
14/03/2023 171.50p 173.99p 171.50p 171.50p 39055
13/03/2023 173.00p 173.20p 170.57p 171.50p 160561
10/03/2023 175.00p 175.76p 172.05p 173.00p 174043
09/03/2023 175.00p 175.75p 173.00p 175.00p 2784
08/03/2023 176.00p 176.00p 172.79p 175.00p 4182
07/03/2023 176.00p 178.00p 172.55p 176.00p 20008
06/03/2023 176.00p 176.90p 172.22p 176.00p 98264
03/03/2023 172.50p 177.00p 168.50p 176.00p 37232
02/03/2023 175.00p 175.50p 168.23p 172.50p 14275
01/03/2023 175.00p 176.24p 170.00p 175.00p 90458
28/02/2023 172.50p 175.00p 170.27p 175.00p 85371
27/02/2023 175.00p 175.00p 170.25p 172.50p 19905
24/02/2023 175.00p 175.00p 170.50p 175.00p 15263
23/02/2023 170.00p 180.00p 170.00p 175.00p 75010
22/02/2023 170.00p 171.74p 166.65p 170.00p 25929
21/02/2023 170.00p 170.19p 165.00p 170.00p 76794
20/02/2023 170.00p 170.00p 169.50p 170.00p 1243
17/02/2023 170.00p 170.19p 166.50p 170.00p 38514
16/02/2023 170.00p 170.00p 166.57p 170.00p 4229
15/02/2023 170.00p 170.49p 166.28p 170.00p 12359
14/02/2023 170.00p 170.00p 165.00p 170.00p 27172
13/02/2023 170.00p 170.00p 162.00p 170.00p 34192
10/02/2023 170.00p 170.00p 166.00p 170.00p 45771
09/02/2023 170.00p 170.00p 167.10p 170.00p 79246
08/02/2023 170.00p 172.00p 167.00p 170.00p 20577
07/02/2023 170.00p 172.66p 167.00p 170.00p 51038
06/02/2023 168.50p 173.50p 165.57p 170.00p 49340
03/02/2023 168.50p 170.45p 166.70p 168.50p 18450
02/02/2023 168.50p 171.65p 166.50p 168.50p 4231
01/02/2023 170.00p 170.00p 166.28p 168.50p 10857
31/01/2023 170.00p 170.00p 167.00p 170.00p 2669
30/01/2023 170.00p 175.00p 168.66p 170.00p 61000
27/01/2023 167.50p 175.00p 167.00p 170.00p 71650
26/01/2023 167.50p 171.99p 165.06p 167.50p 12079
25/01/2023 167.50p 173.25p 166.00p 170.00p 132140
24/01/2023 170.00p 170.00p 165.00p 170.00p 66305
23/01/2023 170.00p 170.00p 165.61p 170.00p 4531
20/01/2023 170.50p 170.50p 165.00p 170.00p 112651
19/01/2023 170.50p 172.40p 166.01p 170.50p 107463
18/01/2023 173.00p 173.00p 166.00p 170.50p 10955
17/01/2023 173.50p 173.50p 167.00p 173.50p 60441
16/01/2023 175.00p 175.00p 166.00p 173.50p 17037
13/01/2023 175.00p 175.00p 170.90p 175.00p 27649
12/01/2023 175.00p 175.00p 170.65p 175.00p 6705
11/01/2023 175.00p 175.89p 170.45p 175.00p 45707
10/01/2023 174.00p 176.66p 171.11p 175.00p 127687
09/01/2023 172.50p 177.95p 169.55p 174.00p 6235
06/01/2023 174.00p 174.00p 169.00p 174.00p 24529
05/01/2023 175.00p 175.00p 170.25p 174.00p 26613
04/01/2023 175.00p 175.00p 171.77p 173.00p 46048
03/01/2023 172.50p 175.00p 167.05p 175.00p 58442
30/12/2022 172.50p 175.90p 166.80p 172.50p 24687
29/12/2022 172.50p 178.00p 167.55p 170.00p 26665
28/12/2022 172.50p 178.50p 169.00p 172.50p 57573
23/12/2022 172.50p 173.50p 168.45p 172.50p 26536
22/12/2022 170.00p 173.00p 168.45p 170.00p 251850
21/12/2022 165.00p 173.50p 165.00p 170.00p 17518
20/12/2022 165.00p 174.00p 162.66p 167.50p 63511
19/12/2022 165.00p 168.77p 162.11p 165.00p 29969
16/12/2022 162.50p 168.00p 161.00p 162.50p 119170
15/12/2022 160.00p 164.50p 160.00p 162.50p 78161
14/12/2022 160.00p 160.00p 157.10p 160.00p 6393
13/12/2022 160.00p 161.00p 156.56p 160.00p 12112
12/12/2022 160.00p 161.90p 155.00p 160.00p 11083
09/12/2022 160.00p 160.10p 155.67p 160.00p 25078
08/12/2022 152.50p 164.00p 146.22p 162.50p 50245
07/12/2022 145.50p 155.00p 145.50p 152.50p 72237
06/12/2022 145.50p 148.00p 143.55p 145.00p 8376
05/12/2022 150.50p 151.20p 145.50p 145.50p 35744
02/12/2022 150.50p 153.00p 146.00p 146.00p 5837
01/12/2022 153.00p 153.88p 150.22p 150.50p 28383
30/11/2022 157.50p 157.50p 150.00p 153.00p 50764
29/11/2022 157.50p 159.50p 152.00p 157.50p 18817
28/11/2022 157.50p 160.00p 155.10p 157.50p 29686
25/11/2022 157.50p 159.89p 157.33p 157.50p 8838
24/11/2022 160.00p 160.00p 155.00p 157.50p 18599
23/11/2022 160.00p 163.74p 156.00p 160.00p 20313
22/11/2022 162.50p 164.50p 160.00p 160.00p 31564
21/11/2022 153.50p 168.00p 153.50p 162.50p 91911
18/11/2022 152.50p 158.90p 150.28p 153.50p 38545
17/11/2022 152.50p 157.40p 150.75p 152.50p 12524
16/11/2022 152.50p 157.50p 150.55p 152.50p 7741
15/11/2022 155.00p 158.00p 150.50p 152.50p 74155
14/11/2022 155.00p 161.95p 153.45p 155.00p 45582
11/11/2022 152.50p 164.00p 151.00p 155.00p 65158
10/11/2022 151.50p 159.00p 150.25p 152.50p 62238
09/11/2022 147.50p 148.75p 146.00p 147.50p 7433
08/11/2022 147.50p 148.75p 147.50p 147.50p 2816
07/11/2022 151.50p 152.50p 147.50p 147.50p 9989
04/11/2022 151.50p 152.80p 149.66p 151.50p 4251
03/11/2022 151.50p 151.50p 149.05p 151.50p 11704
02/11/2022 151.50p 151.50p 151.30p 151.50p 2264
01/11/2022 152.50p 153.80p 150.75p 151.50p 10936
31/10/2022 155.00p 155.00p 151.00p 152.50p 859
28/10/2022 150.00p 157.20p 150.00p 150.00p 42658
27/10/2022 145.00p 153.80p 145.00p 150.00p 27382
26/10/2022 141.00p 145.00p 138.55p 145.00p 24855
25/10/2022 145.00p 145.00p 140.00p 141.00p 42222
24/10/2022 145.00p 146.00p 142.66p 145.00p 5194
21/10/2022 145.00p 147.00p 142.55p 145.00p 9300
20/10/2022 147.50p 147.50p 144.00p 145.00p 10000
19/10/2022 147.50p 149.95p 144.00p 147.50p 14486
18/10/2022 150.00p 151.24p 140.00p 147.50p 47592
17/10/2022 150.00p 151.74p 140.00p 150.00p 67530
14/10/2022 150.00p 151.00p 145.00p 150.00p 5700
13/10/2022 150.00p 152.31p 146.55p 150.00p 26120
12/10/2022 157.50p 158.90p 150.00p 150.00p 14221
11/10/2022 160.00p 160.74p 155.00p 157.50p 44527
10/10/2022 157.50p 162.50p 157.50p 160.00p 3524
07/10/2022 157.50p 163.00p 157.50p 157.50p 5310
06/10/2022 167.50p 168.69p 157.50p 157.50p 14877
05/10/2022 155.00p 165.50p 155.00p 164.00p 54928
04/10/2022 150.00p 159.00p 150.00p 155.00p 37241
03/10/2022 152.50p 154.80p 150.00p 150.00p 40716
30/09/2022 150.00p 150.00p 145.00p 146.00p 11805
29/09/2022 150.00p 154.00p 147.50p 150.00p 34540
28/09/2022 150.00p 153.00p 148.00p 150.00p 39210
27/09/2022 150.00p 152.50p 147.70p 150.00p 6281
26/09/2022 150.00p 153.00p 147.00p 150.00p 6623
23/09/2022 155.00p 155.00p 145.00p 150.00p 183430
22/09/2022 153.50p 156.40p 151.00p 155.00p 18577
21/09/2022 153.50p 153.50p 149.50p 153.50p 1678
20/09/2022 155.00p 155.00p 149.50p 153.50p 28120
19/09/2022 155.00p 155.00p 150.00p 155.00p 36383
16/09/2022 155.00p 155.00p 150.00p 155.00p 36383
15/09/2022 155.00p 155.00p 150.00p 155.00p 39463
14/09/2022 157.50p 157.50p 155.10p 157.50p 12966
13/09/2022 165.00p 165.00p 151.00p 160.00p 60352
12/09/2022 160.00p 165.00p 156.00p 165.00p 91147
09/09/2022 154.00p 163.00p 152.00p 159.00p 43753
08/09/2022 156.00p 159.35p 147.60p 151.50p 19385
07/09/2022 160.00p 161.50p 152.39p 156.00p 13649
06/09/2022 155.00p 164.75p 155.00p 160.00p 95499
05/09/2022 145.00p 158.70p 145.00p 155.00p 73015
02/09/2022 140.00p 150.00p 135.00p 145.00p 22094
01/09/2022 140.00p 141.89p 137.44p 140.00p 5883
31/08/2022 145.00p 145.00p 136.00p 140.00p 16271
30/08/2022 145.00p 146.40p 142.00p 145.00p 46276
29/08/2022 140.50p 150.00p 139.25p 145.00p 696514
26/08/2022 140.50p 150.00p 139.25p 145.00p 696514
25/08/2022 130.00p 146.00p 130.00p 140.50p 353061
24/08/2022 130.00p 134.00p 130.00p 130.00p 996
23/08/2022 130.00p 134.00p 126.15p 130.00p 38086
22/08/2022 136.00p 136.00p 128.55p 130.00p 10782
19/08/2022 137.50p 137.50p 135.10p 136.00p 34842
18/08/2022 137.50p 137.50p 135.55p 137.50p 12903
17/08/2022 134.50p 140.00p 133.00p 137.50p 186253
16/08/2022 140.00p 140.00p 131.00p 134.50p 62214
15/08/2022 131.50p 139.75p 131.50p 136.00p 93066
12/08/2022 125.00p 132.92p 121.25p 129.00p 360248
11/08/2022 125.00p 125.50p 125.00p 125.00p 2250
10/08/2022 127.50p 127.50p 121.00p 125.00p 92350
09/08/2022 127.50p 127.50p 126.05p 127.50p 81457
08/08/2022 128.00p 128.00p 123.00p 127.50p 28244
05/08/2022 128.00p 128.88p 126.21p 128.00p 22313
04/08/2022 128.00p 129.00p 126.10p 128.00p 8203

*Close Price adjusted for both dividends and splits