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
16/08/2018 100.50p 100.50p 91.00p 94.50p 54694
15/08/2018 100.50p 100.50p 100.50p 100.50p 0
14/08/2018 97.00p 100.50p 95.80p 100.50p 8711
13/08/2018 99.00p 99.00p 97.00p 97.00p 3543
10/08/2018 100.50p 103.30p 97.00p 100.50p 10427
09/08/2018 95.00p 101.50p 95.00p 100.50p 40291
08/08/2018 94.00p 95.39p 94.00p 95.00p 6100
07/08/2018 93.00p 95.40p 93.00p 94.00p 12541
06/08/2018 94.00p 95.50p 92.75p 94.00p 17000
03/08/2018 94.00p 96.00p 92.75p 94.00p 12502
02/08/2018 101.50p 101.50p 91.00p 94.00p 91564
01/08/2018 100.50p 100.50p 98.50p 100.50p 5000
31/07/2018 103.50p 103.50p 98.00p 100.50p 14925
30/07/2018 103.50p 104.00p 102.00p 103.50p 28510
27/07/2018 103.00p 104.00p 102.00p 103.50p 17374
26/07/2018 103.00p 103.00p 102.00p 103.00p 10063
25/07/2018 103.00p 103.00p 103.00p 103.00p 10000
24/07/2018 103.00p 103.00p 103.00p 103.00p 10000
23/07/2018 103.50p 104.70p 99.50p 103.00p 25000
20/07/2018 103.50p 103.50p 102.00p 103.50p 12733
19/07/2018 100.50p 109.00p 100.50p 103.50p 15588
18/07/2018 98.00p 99.44p 97.13p 98.00p 10866
17/07/2018 98.00p 99.48p 97.00p 98.00p 3387
16/07/2018 98.00p 98.89p 98.00p 98.00p 10464
13/07/2018 98.00p 98.75p 98.00p 98.00p 2030
12/07/2018 98.00p 98.75p 98.00p 98.00p 2142
11/07/2018 98.00p 98.00p 96.00p 98.00p 2552
10/07/2018 98.00p 98.84p 98.00p 98.00p 3600
09/07/2018 99.00p 99.00p 96.00p 98.00p 7042
06/07/2018 99.00p 99.00p 98.25p 99.00p 1158
05/07/2018 99.00p 99.00p 98.90p 99.00p 25472
04/07/2018 99.00p 99.00p 99.00p 99.00p 999
03/07/2018 99.00p 99.00p 98.00p 99.00p 9067
02/07/2018 99.00p 100.00p 98.90p 99.00p 11912
29/06/2018 101.50p 101.50p 98.10p 99.00p 5665
28/06/2018 102.50p 102.50p 98.00p 101.50p 16899
27/06/2018 102.50p 102.50p 102.50p 102.50p 0
26/06/2018 102.50p 103.00p 100.55p 102.50p 5334
25/06/2018 103.00p 103.00p 101.70p 102.50p 13956
22/06/2018 103.00p 103.69p 101.70p 103.00p 10659
21/06/2018 103.00p 103.70p 101.70p 103.00p 2026
20/06/2018 106.00p 106.69p 101.32p 103.00p 21844
19/06/2018 112.50p 113.00p 105.00p 106.00p 31875
18/06/2018 112.50p 112.50p 112.50p 112.50p 0
15/06/2018 112.50p 113.50p 110.55p 112.50p 3204
14/06/2018 112.50p 113.40p 111.00p 112.50p 6255
13/06/2018 112.50p 113.50p 110.55p 112.50p 3017
12/06/2018 112.50p 112.90p 111.00p 112.50p 13938
11/06/2018 112.50p 112.50p 111.00p 112.50p 2000
08/06/2018 112.50p 112.50p 110.00p 112.50p 11583
07/06/2018 112.50p 113.89p 110.20p 112.50p 13093
06/06/2018 112.50p 115.50p 110.20p 114.00p 13321
05/06/2018 112.50p 112.50p 112.50p 112.50p 0
04/06/2018 112.50p 112.50p 111.15p 112.50p 1247
01/06/2018 112.50p 114.75p 111.15p 112.50p 28521
31/05/2018 112.50p 115.00p 112.50p 112.50p 3126
30/05/2018 113.50p 114.07p 110.25p 112.50p 29737
29/05/2018 120.00p 120.00p 112.90p 113.50p 28830
25/05/2018 120.00p 121.20p 117.00p 120.00p 6221
24/05/2018 121.00p 123.50p 117.00p 120.00p 41520
23/05/2018 111.00p 124.00p 111.00p 121.00p 97472
22/05/2018 111.00p 111.00p 111.00p 111.00p 13263
21/05/2018 111.00p 113.40p 110.11p 111.00p 16293
18/05/2018 111.00p 113.89p 108.70p 111.00p 28356
17/05/2018 113.50p 114.00p 110.00p 111.00p 19938
16/05/2018 110.50p 114.00p 109.40p 112.00p 58482
15/05/2018 110.50p 110.50p 108.00p 110.50p 47059
14/05/2018 113.00p 115.40p 108.25p 110.50p 98265
11/05/2018 107.50p 109.90p 106.25p 108.50p 23566
10/05/2018 100.00p 107.00p 98.20p 107.00p 62708
09/05/2018 100.00p 100.75p 100.00p 100.00p 1477
08/05/2018 98.50p 100.87p 98.10p 100.00p 10707
04/05/2018 100.00p 100.88p 100.00p 100.00p 991
03/05/2018 98.50p 100.00p 98.10p 100.00p 2500
02/05/2018 100.00p 100.00p 98.20p 100.00p 10271
01/05/2018 98.50p 100.00p 100.00p 100.00p 0
30/04/2018 100.00p 100.90p 100.00p 100.00p 4800
27/04/2018 100.00p 100.85p 98.10p 100.00p 16019
26/04/2018 100.00p 100.90p 98.20p 100.00p 2638
25/04/2018 100.00p 100.00p 98.20p 100.00p 1000
24/04/2018 100.00p 100.00p 98.15p 100.00p 8544
23/04/2018 100.00p 101.00p 99.16p 100.00p 2286
20/04/2018 101.00p 101.00p 99.18p 100.00p 10000
19/04/2018 101.00p 103.70p 99.16p 101.00p 6325
18/04/2018 100.50p 103.70p 99.00p 101.00p 11800
17/04/2018 104.00p 104.00p 98.60p 100.50p 17022
16/04/2018 104.00p 104.50p 103.10p 104.00p 23893
13/04/2018 97.50p 104.00p 97.50p 104.00p 72248
12/04/2018 97.50p 97.50p 95.25p 97.50p 3484
11/04/2018 97.50p 99.00p 95.50p 97.50p 38422
10/04/2018 97.50p 98.50p 95.50p 97.50p 10402
09/04/2018 99.00p 100.00p 97.00p 97.50p 9798
06/04/2018 94.50p 102.00p 94.50p 99.00p 58164
05/04/2018 90.00p 95.00p 88.92p 94.50p 23736
04/04/2018 90.00p 90.00p 88.00p 90.00p 15605
03/04/2018 89.50p 90.00p 86.00p 88.50p 55180
29/03/2018 91.00p 91.90p 90.10p 90.50p 8750
28/03/2018 92.50p 92.50p 90.00p 90.00p 163534
27/03/2018 91.50p 92.85p 91.50p 92.50p 23289
26/03/2018 92.50p 94.00p 90.00p 91.50p 49451
23/03/2018 95.50p 95.50p 90.40p 92.50p 159702
22/03/2018 99.50p 101.39p 95.00p 96.50p 54000
21/03/2018 102.50p 102.50p 96.55p 99.50p 45062
20/03/2018 103.50p 106.00p 95.20p 102.50p 184615
19/03/2018 119.50p 123.00p 100.00p 103.50p 346548
16/03/2018 115.00p 117.70p 115.00p 115.00p 39135
15/03/2018 113.50p 118.00p 113.50p 115.00p 95110
14/03/2018 113.50p 115.00p 113.00p 113.50p 17990
13/03/2018 113.50p 114.00p 113.50p 113.50p 8804
12/03/2018 107.50p 115.75p 107.50p 115.00p 147995
09/03/2018 107.50p 108.00p 107.50p 107.50p 1671
08/03/2018 107.50p 107.50p 107.50p 107.50p 0
07/03/2018 107.50p 110.00p 107.50p 107.50p 7953
06/03/2018 107.50p 107.50p 107.50p 107.50p 0
05/03/2018 107.50p 110.00p 107.26p 107.50p 4938
02/03/2018 111.00p 112.00p 107.50p 107.50p 18596
01/03/2018 111.00p 111.00p 111.00p 111.00p 0
28/02/2018 111.50p 119.40p 110.15p 111.00p 80764
27/02/2018 110.50p 113.00p 110.50p 111.50p 2600
26/02/2018 110.00p 112.70p 110.00p 110.50p 1500
23/02/2018 110.50p 112.70p 108.55p 110.00p 12110
22/02/2018 110.00p 111.80p 110.00p 110.50p 894
21/02/2018 110.00p 112.00p 106.00p 110.00p 65426
20/02/2018 109.50p 111.50p 109.50p 109.50p 29861
19/02/2018 109.50p 112.00p 109.00p 109.50p 98010
16/02/2018 106.50p 111.65p 105.08p 109.50p 63366
15/02/2018 105.50p 110.00p 105.50p 106.50p 43806
14/02/2018 105.50p 108.50p 103.50p 105.50p 2710
13/02/2018 105.50p 105.50p 103.50p 105.50p 8000
12/02/2018 106.00p 109.00p 103.50p 105.50p 42915
09/02/2018 108.50p 110.95p 103.90p 106.00p 23038
08/02/2018 112.50p 114.75p 107.25p 110.50p 26950
07/02/2018 104.00p 116.00p 103.45p 113.00p 62409
06/02/2018 106.00p 106.00p 97.60p 103.50p 176277
05/02/2018 113.50p 113.50p 101.30p 108.50p 113566
02/02/2018 115.50p 117.50p 114.10p 115.50p 31773
01/02/2018 110.00p 123.00p 110.00p 115.50p 159507
31/01/2018 103.50p 105.95p 100.49p 103.50p 32075
30/01/2018 103.50p 103.50p 101.00p 103.50p 1225
29/01/2018 103.50p 105.70p 101.00p 103.50p 35346
26/01/2018 104.00p 105.90p 102.50p 103.50p 15406
25/01/2018 104.50p 106.00p 101.70p 104.00p 24432
24/01/2018 104.50p 106.00p 102.05p 104.50p 39537
23/01/2018 100.00p 107.00p 100.00p 104.50p 107120
22/01/2018 91.50p 105.00p 91.50p 100.50p 235227
19/01/2018 88.00p 93.95p 88.00p 92.50p 83556
18/01/2018 91.00p 91.00p 87.50p 88.00p 108991
17/01/2018 91.00p 91.90p 90.54p 91.00p 49152
16/01/2018 93.00p 93.36p 90.54p 91.00p 87759
15/01/2018 85.50p 100.00p 84.36p 93.00p 545143
12/01/2018 82.00p 82.15p 80.50p 81.50p 39954
11/01/2018 82.00p 84.00p 82.00p 82.00p 3500
10/01/2018 85.00p 85.00p 82.00p 82.00p 2828
09/01/2018 82.00p 84.00p 82.00p 82.00p 49405
08/01/2018 82.00p 84.00p 80.68p 82.00p 8872
05/01/2018 82.50p 84.25p 82.00p 82.00p 19387
04/01/2018 83.00p 85.90p 82.50p 82.50p 25679
03/01/2018 83.50p 87.00p 82.55p 83.00p 28413
02/01/2018 85.00p 86.50p 81.75p 83.50p 5728
29/12/2017 83.50p 87.00p 83.50p 83.50p 10786
28/12/2017 83.50p 85.00p 81.50p 83.50p 9956
27/12/2017 83.50p 85.00p 81.19p 83.50p 4813
22/12/2017 83.50p 83.50p 83.50p 83.50p 0
21/12/2017 83.50p 83.50p 83.50p 83.50p 0
20/12/2017 83.50p 83.50p 81.00p 83.50p 9888
19/12/2017 83.50p 86.00p 83.50p 83.50p 1453
18/12/2017 83.50p 86.00p 82.00p 83.50p 4384
15/12/2017 83.50p 83.50p 82.00p 83.50p 3058
14/12/2017 84.50p 86.00p 83.50p 83.50p 42002
13/12/2017 82.00p 83.00p 81.50p 83.00p 19908
12/12/2017 82.00p 82.00p 80.00p 82.00p 3441
11/12/2017 82.00p 84.00p 80.00p 82.00p 17344
08/12/2017 82.00p 83.60p 82.00p 82.00p 10190
07/12/2017 82.00p 83.20p 80.20p 82.00p 6829
06/12/2017 82.00p 83.24p 82.00p 82.00p 4000
05/12/2017 82.00p 82.00p 82.00p 82.00p 12370
04/12/2017 82.00p 83.24p 82.00p 82.00p 1386
01/12/2017 82.00p 83.24p 82.00p 82.00p 480
30/11/2017 82.00p 83.00p 82.00p 82.00p 3910
29/11/2017 82.00p 84.00p 82.00p 82.00p 18502
28/11/2017 82.00p 82.00p 82.00p 82.00p 0
27/11/2017 78.50p 84.00p 78.50p 82.00p 37446
24/11/2017 78.50p 78.50p 77.45p 78.50p 3468
23/11/2017 76.50p 81.75p 75.38p 78.50p 49995
22/11/2017 81.38p 82.35p 75.30p 77.00p 41169
21/11/2017 81.38p 81.38p 79.00p 81.38p 500
20/11/2017 81.38p 82.95p 81.38p 81.38p 6013
17/11/2017 81.38p 83.10p 80.78p 81.38p 11650
16/11/2017 81.38p 83.15p 81.38p 81.38p 18472
15/11/2017 81.38p 83.15p 78.47p 81.38p 6677
14/11/2017 81.50p 83.45p 80.44p 81.38p 26750
13/11/2017 80.00p 84.50p 80.00p 81.38p 52122
10/11/2017 78.50p 81.96p 78.50p 80.00p 28261
09/11/2017 78.00p 81.00p 78.00p 79.50p 211629
08/11/2017 80.50p 81.60p 78.72p 79.00p 91660
07/11/2017 81.50p 81.55p 80.00p 80.50p 92213
06/11/2017 84.50p 84.50p 81.00p 81.50p 64650
03/11/2017 82.00p 83.00p 81.26p 82.00p 1010689
02/11/2017 82.50p 83.65p 82.00p 82.00p 5968
01/11/2017 83.50p 86.33p 82.50p 82.50p 300309

*Close Price adjusted for both dividends and splits