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
17/12/2020 176.00p 177.00p 175.00p 175.00p 95300
16/12/2020 177.50p 178.00p 174.20p 176.00p 28532
15/12/2020 180.00p 181.00p 175.00p 177.50p 11615
14/12/2020 188.00p 189.00p 175.50p 180.00p 62808
11/12/2020 186.00p 186.00p 182.10p 186.00p 6788
10/12/2020 179.50p 187.00p 179.50p 186.00p 10963
09/12/2020 176.00p 182.00p 170.25p 180.00p 10424
08/12/2020 180.00p 180.00p 170.00p 176.00p 22587
07/12/2020 180.00p 180.00p 174.00p 180.00p 21300
04/12/2020 181.00p 181.00p 175.00p 180.00p 17504
03/12/2020 181.00p 181.00p 177.00p 181.00p 8177
02/12/2020 181.00p 181.00p 178.00p 178.00p 3000
01/12/2020 181.00p 181.00p 177.40p 181.00p 1469
30/11/2020 181.00p 181.00p 177.00p 181.00p 4518
27/11/2020 181.50p 181.50p 177.00p 181.00p 6951
26/11/2020 181.50p 181.50p 178.00p 181.50p 5650
25/11/2020 183.50p 183.50p 180.00p 181.50p 11111
24/11/2020 186.00p 186.00p 182.00p 183.50p 12966
23/11/2020 186.00p 186.00p 182.20p 186.00p 16198
20/11/2020 188.00p 188.00p 182.00p 186.00p 38784
19/11/2020 188.00p 188.00p 182.60p 188.00p 260757
18/11/2020 185.50p 190.00p 182.60p 188.00p 106187
17/11/2020 184.00p 186.44p 178.50p 184.00p 21352
16/11/2020 184.00p 190.00p 178.65p 184.00p 14732
13/11/2020 184.00p 184.00p 178.50p 184.00p 114859
12/11/2020 184.00p 185.44p 178.50p 184.00p 10683
10/11/2020 184.00p 189.00p 180.55p 184.00p 330591
09/11/2020 182.00p 184.95p 180.00p 184.00p 25307
06/11/2020 184.50p 184.50p 177.00p 182.00p 731695
05/11/2020 185.00p 185.00p 177.00p 184.50p 28895
04/11/2020 185.00p 186.90p 184.99p 185.00p 19705
03/11/2020 185.00p 188.00p 185.00p 185.00p 24339
02/11/2020 184.00p 186.00p 184.00p 185.00p 34438
30/10/2020 184.00p 186.84p 181.00p 184.00p 16311
29/10/2020 184.00p 188.00p 181.00p 184.00p 15409
28/10/2020 193.50p 193.50p 175.00p 184.00p 59536
27/10/2020 196.00p 196.00p 192.00p 193.50p 12962
26/10/2020 199.00p 203.00p 192.00p 196.00p 71147
23/10/2020 194.50p 204.00p 191.60p 202.00p 118501
22/10/2020 194.50p 199.00p 191.50p 195.00p 60943
21/10/2020 181.00p 214.00p 181.00p 190.00p 221200
20/10/2020 172.50p 172.50p 170.00p 172.50p 4500
19/10/2020 172.50p 172.50p 170.00p 172.50p 14017
16/10/2020 172.50p 172.50p 170.40p 172.50p 19657
15/10/2020 172.50p 173.50p 170.40p 172.50p 16043
14/10/2020 172.50p 173.70p 170.66p 172.50p 3608
13/10/2020 173.00p 174.00p 170.00p 172.50p 35570
12/10/2020 172.50p 174.44p 172.50p 173.00p 22104
09/10/2020 171.00p 173.00p 170.10p 172.50p 24855
08/10/2020 172.00p 172.00p 170.10p 171.00p 14470
07/10/2020 174.00p 176.00p 171.00p 172.00p 32738
06/10/2020 178.50p 181.50p 172.00p 174.00p 57847
05/10/2020 176.50p 182.00p 175.00p 178.50p 61525
02/10/2020 176.50p 179.00p 173.00p 176.50p 17182
01/10/2020 173.50p 180.00p 173.50p 176.50p 74362
30/09/2020 174.00p 178.00p 173.50p 173.50p 16535
29/09/2020 171.00p 180.00p 171.00p 178.00p 157347
28/09/2020 170.00p 173.00p 167.00p 171.00p 16522
25/09/2020 165.00p 172.00p 162.50p 170.00p 516648
24/09/2020 172.50p 173.00p 164.50p 167.50p 19763
23/09/2020 172.50p 173.90p 170.00p 172.50p 19558
22/09/2020 175.00p 175.00p 170.00p 172.50p 6525
21/09/2020 185.50p 189.50p 166.50p 175.00p 107405
18/09/2020 181.00p 193.90p 181.00p 185.50p 474011
17/09/2020 177.50p 181.00p 177.50p 181.00p 12127
16/09/2020 177.50p 177.55p 177.30p 177.50p 29777
15/09/2020 177.50p 180.00p 176.25p 177.50p 22574
14/09/2020 161.00p 180.90p 161.00p 177.50p 357126
11/09/2020 155.00p 161.00p 155.00p 161.00p 24750
10/09/2020 151.00p 157.00p 150.50p 155.00p 19609
09/09/2020 153.50p 154.90p 150.06p 151.00p 99735
08/09/2020 153.50p 155.44p 151.00p 153.50p 8505
07/09/2020 136.00p 157.01p 136.00p 153.50p 155868
04/09/2020 132.00p 132.00p 129.00p 132.00p 2000
03/09/2020 132.50p 132.50p 129.00p 132.00p 3000
02/09/2020 132.50p 133.75p 130.00p 132.50p 17994
01/09/2020 132.50p 134.60p 130.00p 132.50p 29708
31/08/2020 132.50p 132.50p 132.10p 132.50p 1000
28/08/2020 132.50p 132.50p 132.10p 132.50p 1000
27/08/2020 136.00p 136.00p 132.50p 132.50p 7500
26/08/2020 136.00p 139.00p 133.00p 136.00p 2400
25/08/2020 133.00p 137.00p 130.00p 136.00p 109000
24/08/2020 133.00p 134.84p 131.08p 133.00p 12145
21/08/2020 133.00p 135.00p 131.08p 133.00p 341348
20/08/2020 132.50p 133.00p 131.08p 133.00p 281196
19/08/2020 133.00p 133.00p 131.08p 133.00p 860
18/08/2020 133.00p 133.00p 133.00p 133.00p 0
17/08/2020 133.00p 133.00p 131.00p 133.00p 1770
14/08/2020 133.00p 133.00p 131.00p 133.00p 2311
13/08/2020 135.00p 135.00p 131.00p 133.00p 12378
12/08/2020 133.00p 135.00p 131.76p 135.00p 11160
11/08/2020 129.00p 135.00p 129.00p 133.00p 10971
10/08/2020 127.00p 132.00p 127.00p 129.00p 13000
07/08/2020 123.00p 129.00p 123.00p 127.00p 18112
06/08/2020 123.00p 124.80p 121.08p 123.00p 16040
05/08/2020 123.00p 124.00p 121.08p 123.00p 17172
04/08/2020 123.00p 124.50p 122.25p 123.00p 24075
03/08/2020 122.00p 123.00p 120.10p 123.00p 3372
31/07/2020 122.50p 122.50p 115.00p 122.50p 79000
30/07/2020 126.00p 126.00p 120.00p 122.50p 15598
29/07/2020 124.00p 126.00p 123.00p 126.00p 14495
28/07/2020 122.50p 124.50p 120.00p 123.50p 35501
27/07/2020 120.00p 122.50p 118.00p 122.50p 27500
24/07/2020 120.00p 120.94p 120.00p 120.00p 1388
23/07/2020 120.00p 120.00p 117.12p 120.00p 5193
22/07/2020 119.50p 121.50p 117.00p 120.00p 14115
21/07/2020 120.00p 121.95p 118.00p 119.50p 25048
20/07/2020 120.50p 121.21p 118.05p 120.00p 1911
17/07/2020 120.50p 120.50p 118.16p 120.50p 9000
16/07/2020 122.50p 122.50p 119.00p 120.50p 30831
15/07/2020 122.00p 124.00p 121.06p 122.50p 18000
14/07/2020 127.50p 127.50p 118.25p 122.00p 60067
13/07/2020 131.00p 131.00p 125.25p 127.50p 48771
10/07/2020 129.50p 131.00p 126.55p 131.00p 11777
09/07/2020 133.00p 138.99p 126.06p 129.50p 108914
08/07/2020 127.50p 127.50p 126.00p 127.50p 94906
07/07/2020 131.00p 131.00p 125.00p 127.50p 8525
06/07/2020 131.00p 133.00p 128.50p 131.00p 18787
03/07/2020 125.50p 133.00p 122.50p 131.00p 18933
02/07/2020 120.50p 127.20p 117.36p 125.50p 101130
01/07/2020 120.50p 123.00p 117.05p 121.00p 15938
30/06/2020 120.50p 120.50p 117.00p 120.50p 11510
29/06/2020 120.00p 120.50p 120.00p 120.50p 0
26/06/2020 121.50p 127.20p 120.00p 120.00p 65211
25/06/2020 122.50p 124.00p 120.00p 121.50p 539572
24/06/2020 116.00p 122.50p 113.60p 122.50p 24000
23/06/2020 116.00p 117.00p 116.00p 116.00p 7227
22/06/2020 116.00p 117.20p 112.65p 116.00p 18632
19/06/2020 120.00p 120.00p 112.30p 116.00p 21954
18/06/2020 122.50p 122.50p 115.00p 120.00p 13604
17/06/2020 124.00p 124.50p 119.65p 122.50p 29845
16/06/2020 121.50p 125.00p 120.25p 124.00p 8628
15/06/2020 120.50p 122.50p 115.25p 122.50p 23535
12/06/2020 122.50p 124.00p 118.00p 120.50p 58306
11/06/2020 127.50p 129.50p 120.00p 122.50p 35534
10/06/2020 113.00p 135.00p 111.15p 130.00p 273488
09/06/2020 144.00p 144.00p 140.00p 142.50p 37701
08/06/2020 149.00p 150.50p 140.00p 144.00p 29309
05/06/2020 150.00p 150.00p 145.16p 150.00p 6073
04/06/2020 154.00p 154.44p 147.00p 150.00p 122192
03/06/2020 146.00p 157.99p 146.00p 157.00p 44357
02/06/2020 144.00p 148.84p 144.00p 146.00p 9000
01/06/2020 139.00p 145.49p 138.66p 144.50p 25502
29/05/2020 138.50p 139.00p 138.04p 139.00p 22897
28/05/2020 137.50p 139.90p 136.55p 138.50p 2800
27/05/2020 137.00p 139.06p 137.00p 137.50p 2250
26/05/2020 133.50p 142.00p 133.50p 137.00p 28238
25/05/2020 135.00p 135.00p 134.90p 135.00p 38693
22/05/2020 135.00p 135.00p 134.90p 135.00p 38693
21/05/2020 135.00p 135.00p 132.00p 135.00p 8914
20/05/2020 135.00p 135.90p 135.00p 135.00p 4030
19/05/2020 135.00p 137.88p 135.00p 135.00p 4097
18/05/2020 135.00p 137.88p 135.00p 135.00p 1155
15/05/2020 135.00p 137.00p 134.26p 135.00p 23641
14/05/2020 135.00p 137.88p 134.00p 135.00p 15503
13/05/2020 135.00p 135.75p 132.55p 135.00p 67008
12/05/2020 135.00p 136.00p 133.06p 135.00p 65016
11/05/2020 133.50p 136.00p 132.66p 135.00p 20853
08/05/2020 133.50p 133.50p 131.00p 133.50p 16581
07/05/2020 133.50p 133.50p 131.00p 133.50p 16581
06/05/2020 130.50p 133.50p 130.50p 133.50p 10340
05/05/2020 130.50p 130.50p 130.50p 130.50p 0
04/05/2020 130.50p 131.85p 130.50p 130.50p 13133
01/05/2020 132.00p 132.00p 129.16p 130.50p 18761
30/04/2020 132.00p 132.44p 129.12p 132.00p 132551
29/04/2020 131.50p 132.50p 129.00p 132.00p 65725
28/04/2020 130.00p 131.50p 128.00p 131.50p 21257
27/04/2020 131.50p 131.50p 128.00p 130.00p 25725
24/04/2020 131.50p 131.50p 128.00p 131.50p 6500
23/04/2020 131.50p 131.50p 128.00p 128.00p 10964
22/04/2020 125.00p 131.50p 125.00p 131.50p 12767
21/04/2020 131.50p 131.50p 125.00p 125.00p 18977
20/04/2020 131.50p 131.50p 128.00p 131.50p 4157
17/04/2020 129.50p 131.90p 128.70p 131.50p 3865
16/04/2020 129.50p 131.00p 127.50p 129.50p 15925
15/04/2020 128.50p 132.00p 127.50p 129.50p 24266
14/04/2020 132.50p 132.50p 125.00p 128.50p 51173
13/04/2020 125.00p 132.50p 125.00p 132.50p 99155
10/04/2020 125.00p 132.50p 125.00p 132.50p 99155
09/04/2020 125.00p 132.50p 125.00p 132.50p 99155
08/04/2020 124.50p 128.00p 121.16p 125.00p 41395
07/04/2020 125.00p 131.00p 120.18p 122.50p 141565
06/04/2020 125.00p 127.40p 123.00p 125.00p 11397
03/04/2020 126.00p 128.00p 122.00p 125.00p 11025
02/04/2020 119.00p 126.00p 119.00p 126.00p 18000
01/04/2020 115.00p 119.12p 115.00p 119.00p 51250
31/03/2020 107.50p 122.00p 107.50p 117.50p 32122
30/03/2020 110.00p 114.70p 107.50p 107.50p 4686
27/03/2020 109.00p 112.84p 105.10p 110.00p 77849
26/03/2020 112.50p 112.84p 100.20p 109.00p 45045
25/03/2020 112.50p 125.00p 110.00p 115.00p 40407
24/03/2020 110.00p 115.00p 105.20p 112.50p 78343
23/03/2020 92.50p 129.00p 82.50p 110.00p 193235
20/03/2020 86.00p 103.00p 86.00p 99.00p 76329
19/03/2020 81.50p 86.93p 77.16p 86.00p 69594
18/03/2020 87.50p 89.00p 78.00p 81.50p 111243
17/03/2020 104.00p 104.00p 85.10p 87.50p 111626
16/03/2020 117.50p 117.50p 100.00p 104.00p 94408
13/03/2020 111.00p 120.00p 107.80p 117.50p 32891
12/03/2020 110.00p 110.00p 105.10p 108.00p 2497001

*Close Price adjusted for both dividends and splits