Spectra Systems Corporation (DI/REGS) (SPSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectra Systems Corporation (DI/REGS)

Date Open High Low Close* Volume
10/04/2012 57.50p 57.50p 52.00p 56.50p 10000
05/04/2012 57.50p 62.50p 57.00p 57.50p 0
04/04/2012 57.50p 62.50p 57.00p 57.50p 0
03/04/2012 57.50p 62.50p 57.00p 57.50p 0
02/04/2012 57.50p 62.50p 57.00p 57.50p 0
30/03/2012 57.50p 62.50p 57.00p 57.50p 0
29/03/2012 57.50p 62.50p 57.00p 57.50p 0
28/03/2012 62.50p 62.50p 57.00p 57.50p 0
27/03/2012 62.50p 62.50p 62.50p 62.50p 0
26/03/2012 62.50p 62.50p 62.50p 62.50p 0
23/03/2012 62.50p 62.50p 62.50p 62.50p 0
22/03/2012 62.50p 62.50p 62.50p 62.50p 0
21/03/2012 62.50p 62.50p 62.50p 62.50p 0
20/03/2012 62.50p 62.50p 62.50p 62.50p 0
19/03/2012 62.50p 62.50p 62.50p 62.50p 0
16/03/2012 65.00p 65.00p 55.00p 62.50p 15000
15/03/2012 65.00p 65.00p 65.00p 65.00p 0
14/03/2012 65.00p 65.00p 65.00p 65.00p 0
13/03/2012 65.00p 65.00p 65.00p 65.00p 0
12/03/2012 65.00p 65.00p 65.00p 65.00p 0
09/03/2012 65.00p 65.00p 65.00p 65.00p 0
08/03/2012 65.00p 65.00p 65.00p 65.00p 0
07/03/2012 65.00p 65.00p 65.00p 65.00p 0
06/03/2012 65.00p 65.00p 65.00p 65.00p 40304
05/03/2012 65.00p 65.00p 50.00p 65.00p 0
02/03/2012 65.00p 65.00p 50.00p 65.00p 0
01/03/2012 65.00p 65.00p 50.00p 65.00p 0
29/02/2012 65.00p 65.00p 50.00p 65.00p 0
28/02/2012 65.00p 65.00p 50.00p 65.00p 0
27/02/2012 65.00p 65.00p 50.00p 65.00p 0
24/02/2012 65.00p 65.00p 50.00p 65.00p 0
23/02/2012 65.00p 65.00p 50.00p 65.00p 0
22/02/2012 65.00p 65.00p 50.00p 65.00p 0
21/02/2012 65.00p 65.00p 50.00p 65.00p 0
20/02/2012 65.00p 65.00p 50.00p 65.00p 0
17/02/2012 65.00p 65.00p 50.00p 65.00p 0
16/02/2012 65.00p 65.00p 50.00p 65.00p 0
15/02/2012 65.00p 65.00p 50.00p 65.00p 0
14/02/2012 65.00p 65.00p 50.00p 65.00p 0
13/02/2012 65.00p 65.00p 50.00p 65.00p 0
10/02/2012 65.00p 65.00p 50.00p 65.00p 0
09/02/2012 65.00p 65.00p 50.00p 65.00p 0
08/02/2012 65.00p 65.00p 50.00p 65.00p 0
07/02/2012 65.00p 65.00p 50.00p 65.00p 0
06/02/2012 65.00p 65.00p 50.00p 65.00p 14650
03/02/2012 65.00p 68.50p 62.00p 65.00p 0
02/02/2012 65.00p 68.50p 62.00p 65.00p 0
01/02/2012 67.50p 68.50p 62.00p 65.00p 0
31/01/2012 67.50p 68.50p 62.00p 67.50p 0
30/01/2012 67.50p 68.50p 62.00p 67.50p 0
27/01/2012 68.50p 68.50p 62.00p 67.50p 9735
26/01/2012 68.50p 70.00p 65.00p 68.50p 0
25/01/2012 68.50p 70.00p 65.00p 68.50p 0
24/01/2012 68.50p 70.00p 65.00p 68.50p 0
23/01/2012 68.50p 70.00p 65.00p 68.50p 0
20/01/2012 68.50p 70.00p 65.00p 68.50p 0
19/01/2012 68.50p 70.00p 65.00p 68.50p 0
18/01/2012 68.50p 70.00p 65.00p 68.50p 0
17/01/2012 68.50p 70.00p 65.00p 68.50p 0
16/01/2012 68.50p 70.00p 65.00p 68.50p 0
13/01/2012 68.50p 70.00p 65.00p 68.50p 0
12/01/2012 68.50p 70.00p 65.00p 68.50p 0
11/01/2012 70.00p 70.00p 65.00p 68.50p 0
10/01/2012 68.50p 70.00p 65.00p 68.50p 0
09/01/2012 68.50p 70.00p 65.00p 68.50p 0
06/01/2012 68.50p 70.00p 65.00p 68.50p 0
05/01/2012 67.50p 70.00p 65.00p 68.50p 0
04/01/2012 67.50p 69.50p 65.00p 67.50p 0
03/01/2012 67.50p 69.50p 65.00p 67.50p 0
30/12/2011 67.50p 69.50p 65.00p 67.50p 0
29/12/2011 67.50p 69.50p 65.00p 67.50p 0
28/12/2011 67.50p 69.50p 65.00p 67.50p 0
23/12/2011 67.50p 69.50p 65.00p 67.50p 0
22/12/2011 69.50p 69.50p 65.00p 69.50p 0
21/12/2011 69.50p 69.50p 65.00p 69.50p 10000
20/12/2011 69.50p 71.50p 68.00p 69.50p 0
19/12/2011 69.50p 71.50p 68.00p 69.50p 0
16/12/2011 69.50p 71.50p 68.00p 69.50p 0
15/12/2011 69.50p 71.50p 68.00p 69.50p 0
14/12/2011 69.50p 71.50p 68.00p 69.50p 0
13/12/2011 69.50p 71.50p 68.00p 69.50p 0
12/12/2011 71.50p 71.50p 68.00p 69.50p 9593
09/12/2011 71.50p 71.50p 65.00p 71.50p 0
08/12/2011 71.50p 71.50p 65.00p 71.50p 0
07/12/2011 71.50p 71.50p 65.00p 71.50p 0
06/12/2011 71.50p 71.50p 65.00p 71.50p 0
05/12/2011 71.50p 71.50p 65.00p 71.50p 0
02/12/2011 71.50p 71.50p 65.00p 71.50p 0
01/12/2011 71.50p 71.50p 65.00p 71.50p 0
30/11/2011 71.50p 71.50p 65.00p 71.50p 0
29/11/2011 71.50p 71.50p 65.00p 71.50p 0
28/11/2011 71.50p 71.50p 65.00p 71.50p 0
25/11/2011 71.50p 71.50p 65.00p 71.50p 0
24/11/2011 71.50p 71.50p 65.00p 71.50p 0
23/11/2011 71.50p 71.50p 65.00p 71.50p 0
22/11/2011 71.50p 71.50p 65.00p 71.50p 0
21/11/2011 71.50p 71.50p 65.00p 71.50p 6640
18/11/2011 71.50p 72.50p 68.00p 71.50p 0
17/11/2011 71.50p 72.50p 68.00p 71.50p 0
16/11/2011 71.50p 72.50p 68.00p 71.50p 0
15/11/2011 71.50p 72.50p 68.00p 71.50p 0
14/11/2011 71.50p 72.50p 68.00p 71.50p 0
11/11/2011 71.50p 72.50p 68.00p 71.50p 0
10/11/2011 71.50p 72.50p 68.00p 71.50p 0
09/11/2011 71.50p 72.50p 68.00p 71.50p 0
08/11/2011 71.50p 72.50p 68.00p 71.50p 0
07/11/2011 71.50p 72.50p 68.00p 71.50p 0
04/11/2011 71.50p 72.50p 68.00p 71.50p 0
03/11/2011 71.50p 72.50p 68.00p 71.50p 0
02/11/2011 71.50p 72.50p 68.00p 71.50p 0
01/11/2011 71.50p 72.50p 68.00p 71.50p 0
31/10/2011 71.50p 72.50p 68.00p 71.50p 0
28/10/2011 71.50p 72.50p 68.00p 71.50p 0
27/10/2011 71.50p 72.50p 68.00p 71.50p 0
26/10/2011 71.50p 72.50p 68.00p 71.50p 0
25/10/2011 71.50p 72.50p 68.00p 71.50p 19940
24/10/2011 72.50p 72.50p 70.00p 71.50p 13280
21/10/2011 72.50p 72.50p 72.00p 72.50p 35000
20/10/2011 72.50p 75.50p 71.00p 72.50p 0
19/10/2011 75.00p 75.50p 71.00p 72.50p 0
18/10/2011 72.50p 72.50p 71.00p 72.50p 0
17/10/2011 72.50p 72.50p 71.00p 72.50p 0
14/10/2011 72.50p 72.50p 71.00p 72.50p 3070
13/10/2011 72.50p 75.50p 72.50p 72.50p 0
12/10/2011 72.50p 75.50p 72.50p 72.50p 0
11/10/2011 72.50p 75.50p 72.50p 72.50p 0
10/10/2011 72.50p 75.50p 72.50p 72.50p 0
07/10/2011 72.50p 75.50p 72.50p 72.50p 0
06/10/2011 75.00p 75.50p 72.50p 72.50p 0
05/10/2011 72.50p 74.50p 72.50p 72.50p 0
04/10/2011 72.50p 74.50p 72.50p 72.50p 0
03/10/2011 72.50p 74.50p 72.50p 72.50p 0
30/09/2011 72.50p 74.50p 72.50p 72.50p 0
29/09/2011 72.50p 74.50p 72.50p 72.50p 0
28/09/2011 72.50p 74.50p 72.50p 72.50p 0
27/09/2011 72.50p 74.50p 72.50p 72.50p 0
26/09/2011 74.50p 74.50p 72.50p 72.50p 4648
23/09/2011 74.50p 74.50p 73.00p 74.50p 0
22/09/2011 74.50p 74.50p 73.00p 74.50p 3500
21/09/2011 74.50p 74.50p 74.50p 74.50p 0
20/09/2011 74.50p 74.50p 74.50p 74.50p 0
19/09/2011 74.50p 74.50p 74.50p 74.50p 0
16/09/2011 74.50p 74.50p 74.50p 74.50p 0
15/09/2011 74.50p 74.50p 74.50p 74.50p 0
14/09/2011 75.00p 75.00p 74.00p 74.50p 52390
13/09/2011 73.50p 75.00p 73.50p 73.50p 0
12/09/2011 73.50p 75.00p 73.50p 73.50p 0
09/09/2011 73.50p 75.00p 73.50p 73.50p 0
08/09/2011 73.50p 75.00p 73.50p 73.50p 0
07/09/2011 73.50p 75.00p 73.50p 73.50p 106241
06/09/2011 73.50p 75.50p 72.00p 73.50p 0
05/09/2011 73.50p 75.50p 72.00p 73.50p 0
02/09/2011 73.50p 75.50p 72.00p 73.50p 0
01/09/2011 75.50p 75.50p 72.00p 73.50p 7968
31/08/2011 75.50p 75.50p 74.00p 75.50p 3367
30/08/2011 75.50p 75.50p 74.00p 75.50p 0
26/08/2011 75.50p 75.50p 74.00p 75.50p 0
25/08/2011 75.50p 75.50p 74.00p 75.50p 0
24/08/2011 75.50p 75.50p 74.00p 75.50p 0
23/08/2011 75.50p 75.50p 74.00p 75.50p 0
22/08/2011 75.50p 75.50p 74.00p 75.50p 10000
19/08/2011 75.50p 77.00p 75.00p 75.50p 0
18/08/2011 75.50p 77.00p 75.00p 75.50p 0
17/08/2011 75.50p 75.50p 75.00p 75.50p 0
16/08/2011 75.50p 75.50p 75.00p 75.50p 0
15/08/2011 75.50p 75.50p 75.00p 75.50p 0
12/08/2011 75.50p 75.50p 75.00p 75.50p 0
11/08/2011 75.00p 75.50p 75.00p 75.50p 0
10/08/2011 75.50p 75.50p 75.00p 75.50p 0
09/08/2011 75.00p 75.50p 75.00p 75.50p 0
08/08/2011 75.50p 75.50p 75.50p 75.50p 0
05/08/2011 75.50p 78.50p 75.50p 75.50p 0
04/08/2011 78.50p 78.50p 78.50p 78.50p 0
03/08/2011 78.50p 78.50p 78.50p 78.50p 0
02/08/2011 78.50p 79.00p 78.50p 78.50p 0
01/08/2011 78.50p 79.00p 78.50p 78.50p 5000
29/07/2011 78.50p 78.50p 78.50p 78.50p 8000
28/07/2011 78.50p 78.50p 78.50p 78.50p 0
27/07/2011 78.50p 78.50p 77.00p 78.50p 5000
26/07/2011 78.50p 78.50p 76.00p 78.50p 104000
25/07/2011 76.50p 78.50p 76.50p 78.50p 119941

*Close Price adjusted for both dividends and splits