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
06/07/2017 59.50p 59.50p 59.50p 59.50p 2000
05/07/2017 59.50p 59.50p 59.50p 59.50p 0
04/07/2017 59.50p 59.50p 59.50p 59.50p 144
03/07/2017 59.50p 59.50p 59.50p 59.50p 5082
30/06/2017 59.50p 59.50p 59.50p 59.50p 0
29/06/2017 59.50p 59.50p 59.50p 59.50p 805
28/06/2017 59.50p 59.50p 59.50p 59.50p 4238
27/06/2017 59.50p 59.50p 59.50p 59.50p 0
26/06/2017 59.50p 59.50p 59.50p 59.50p 0
23/06/2017 59.50p 59.50p 59.50p 59.50p 0
22/06/2017 59.50p 59.50p 59.50p 59.50p 0
21/06/2017 59.50p 59.50p 59.50p 59.50p 0
20/06/2017 59.50p 59.50p 59.50p 59.50p 0
19/06/2017 60.00p 59.50p 59.50p 59.50p 0
16/06/2017 59.50p 59.50p 58.50p 59.50p 1431
15/06/2017 60.00p 59.50p 59.50p 59.50p 0
14/06/2017 59.50p 60.00p 58.00p 59.50p 83000
13/06/2017 60.00p 59.50p 59.50p 59.50p 0
12/06/2017 59.50p 59.50p 58.30p 59.50p 700
09/06/2017 66.50p 66.50p 58.20p 59.50p 48465
08/06/2017 70.50p 70.50p 65.00p 66.50p 31000
07/06/2017 72.00p 72.00p 70.00p 72.00p 4700
06/06/2017 72.00p 72.00p 72.00p 72.00p 0
05/06/2017 72.00p 72.00p 72.00p 72.00p 7213
02/06/2017 72.00p 72.36p 70.03p 72.00p 13613
01/06/2017 72.50p 72.50p 70.00p 72.00p 5000
31/05/2017 72.00p 72.68p 71.00p 72.50p 13000
30/05/2017 72.00p 72.80p 70.00p 72.00p 33353
26/05/2017 73.00p 73.00p 72.00p 72.00p 9615
25/05/2017 72.00p 73.40p 70.50p 73.00p 57621
24/05/2017 71.00p 72.90p 70.00p 71.00p 138044
23/05/2017 71.00p 71.00p 71.00p 71.00p 0
22/05/2017 72.00p 72.98p 70.00p 71.00p 13730
19/05/2017 72.50p 72.50p 71.00p 72.00p 30000
18/05/2017 72.50p 72.90p 71.00p 72.50p 45783
17/05/2017 73.00p 73.00p 72.20p 72.50p 1186
16/05/2017 73.50p 73.50p 73.00p 73.00p 673
15/05/2017 69.00p 76.50p 69.00p 74.00p 64272
12/05/2017 68.00p 69.00p 68.00p 68.00p 8169
11/05/2017 68.00p 69.00p 68.00p 68.00p 4173
10/05/2017 68.00p 69.00p 68.00p 68.00p 9789
09/05/2017 67.50p 68.50p 67.50p 68.00p 10000
08/05/2017 67.50p 68.25p 67.50p 67.50p 750
05/05/2017 67.50p 68.25p 67.50p 67.50p 2802
04/05/2017 67.50p 68.25p 67.50p 67.50p 14254
03/05/2017 69.00p 69.00p 67.50p 67.50p 6000
02/05/2017 69.00p 69.50p 69.00p 69.00p 4500
28/04/2017 68.00p 69.00p 68.00p 69.00p 4665
27/04/2017 68.00p 68.00p 66.40p 68.00p 6300
26/04/2017 71.00p 71.25p 68.00p 68.00p 28094
25/04/2017 71.00p 71.35p 70.00p 71.00p 13374
24/04/2017 68.00p 71.45p 68.00p 71.00p 33099
21/04/2017 67.50p 68.50p 67.00p 68.00p 34094
20/04/2017 65.50p 67.00p 65.50p 67.00p 265000
19/04/2017 68.50p 74.50p 65.50p 65.50p 1446269
18/04/2017 66.00p 69.00p 66.00p 67.50p 22200
13/04/2017 68.00p 68.00p 64.01p 66.00p 48158
12/04/2017 63.50p 68.50p 63.16p 68.00p 144927
11/04/2017 58.00p 63.70p 58.00p 63.00p 234173
10/04/2017 53.25p 59.99p 53.20p 58.00p 338288
07/04/2017 50.00p 52.00p 50.00p 52.00p 100972
06/04/2017 50.00p 50.75p 50.00p 50.00p 19000
05/04/2017 50.00p 50.30p 49.25p 50.00p 254154
04/04/2017 50.00p 50.25p 49.25p 50.00p 350581
03/04/2017 46.50p 51.50p 46.50p 50.00p 138738
31/03/2017 43.50p 47.70p 43.50p 46.50p 200974
30/03/2017 39.75p 45.10p 39.75p 43.50p 505493
29/03/2017 36.25p 36.25p 36.25p 36.25p 5017
28/03/2017 36.25p 36.25p 36.25p 36.25p 0
27/03/2017 36.75p 37.15p 36.25p 36.25p 1921
24/03/2017 37.25p 37.25p 36.75p 36.75p 20000
23/03/2017 37.25p 37.50p 37.25p 37.25p 0
22/03/2017 38.00p 38.00p 37.00p 37.50p 90000
21/03/2017 38.00p 38.00p 37.00p 38.00p 20000
20/03/2017 38.00p 38.00p 38.00p 38.00p 0
17/03/2017 39.25p 39.25p 37.05p 38.00p 46000
16/03/2017 40.25p 40.25p 39.20p 39.25p 36832
15/03/2017 40.25p 40.25p 40.25p 40.25p 0
14/03/2017 40.25p 40.25p 40.25p 40.25p 0
13/03/2017 40.25p 40.25p 40.25p 40.25p 0
10/03/2017 40.25p 40.25p 40.25p 40.25p 1856
09/03/2017 40.25p 40.25p 40.25p 40.25p 0
08/03/2017 40.25p 40.25p 40.25p 40.25p 0
07/03/2017 40.25p 40.25p 40.25p 40.25p 0
06/03/2017 40.25p 40.25p 40.25p 40.25p 0
03/03/2017 40.25p 40.25p 39.50p 40.25p 914
02/03/2017 40.25p 40.50p 39.75p 40.25p 182000
01/03/2017 40.00p 40.35p 39.75p 40.25p 17150
28/02/2017 40.00p 40.00p 40.00p 40.00p 0
27/02/2017 40.00p 40.00p 40.00p 40.00p 0
24/02/2017 40.00p 40.00p 39.00p 40.00p 20000
23/02/2017 40.00p 40.35p 39.25p 40.00p 67650
22/02/2017 40.00p 40.00p 40.00p 40.00p 10000
21/02/2017 40.00p 40.00p 40.00p 40.00p 0
20/02/2017 40.00p 40.35p 40.00p 40.00p 8437
17/02/2017 40.00p 40.00p 40.00p 40.00p 0
16/02/2017 38.50p 40.80p 38.50p 40.00p 166460
15/02/2017 38.50p 38.50p 38.50p 38.50p 0
14/02/2017 38.50p 39.86p 38.50p 38.50p 5017
13/02/2017 38.50p 38.50p 38.50p 38.50p 0
10/02/2017 38.50p 38.50p 37.03p 38.50p 3780
09/02/2017 38.50p 38.50p 37.03p 38.50p 2721
08/02/2017 38.50p 38.50p 38.50p 38.50p 0
07/02/2017 38.50p 38.50p 37.03p 38.50p 1190
06/02/2017 38.50p 38.50p 38.50p 38.50p 0
03/02/2017 38.50p 38.50p 38.50p 38.50p 0
02/02/2017 38.50p 38.50p 38.50p 38.50p 0
01/02/2017 38.50p 38.50p 38.50p 38.50p 0
31/01/2017 38.50p 38.50p 38.50p 38.50p 0
30/01/2017 38.50p 38.50p 38.50p 38.50p 0
27/01/2017 38.50p 38.50p 38.50p 38.50p 0
26/01/2017 38.50p 38.50p 38.50p 38.50p 0
25/01/2017 38.50p 38.50p 38.50p 38.50p 0
24/01/2017 38.50p 38.50p 38.50p 38.50p 0
23/01/2017 38.50p 38.50p 38.50p 38.50p 0
20/01/2017 38.50p 38.50p 38.50p 38.50p 0
19/01/2017 38.50p 38.50p 38.50p 38.50p 0
18/01/2017 38.50p 38.50p 38.50p 38.50p 0
17/01/2017 39.00p 39.00p 38.00p 38.50p 3000
16/01/2017 39.00p 39.00p 39.00p 39.00p 0
13/01/2017 39.00p 39.00p 39.00p 39.00p 0
12/01/2017 38.00p 39.00p 38.00p 39.00p 5000
11/01/2017 38.00p 40.90p 38.00p 38.00p 24000
10/01/2017 34.50p 38.00p 34.50p 36.50p 36411
09/01/2017 34.00p 35.15p 34.00p 34.50p 34567
06/01/2017 34.00p 34.00p 33.50p 34.00p 0
05/01/2017 34.50p 34.50p 32.15p 33.50p 21967
04/01/2017 32.00p 36.75p 32.00p 34.50p 535781
03/01/2017 25.50p 25.50p 25.50p 25.50p 0
30/12/2016 25.50p 25.50p 25.50p 25.50p 0
29/12/2016 25.50p 25.50p 24.61p 25.50p 3000
28/12/2016 25.50p 25.50p 25.50p 25.50p 0
23/12/2016 25.50p 25.50p 25.50p 25.50p 0
22/12/2016 25.50p 25.50p 25.50p 25.50p 0
21/12/2016 25.50p 25.50p 24.75p 25.50p 5000
20/12/2016 25.50p 25.50p 25.50p 25.50p 0
19/12/2016 25.50p 25.50p 25.50p 25.50p 0
16/12/2016 25.50p 25.50p 24.61p 25.50p 6611
15/12/2016 25.50p 25.50p 25.50p 25.50p 0
14/12/2016 25.50p 25.50p 25.50p 25.50p 0
13/12/2016 25.50p 25.50p 25.50p 25.50p 0
12/12/2016 25.50p 25.50p 24.61p 25.50p 20000
09/12/2016 25.50p 25.50p 25.50p 25.50p 0
08/12/2016 25.50p 25.50p 25.50p 25.50p 0
07/12/2016 25.50p 25.50p 25.50p 25.50p 0
06/12/2016 25.50p 25.50p 25.50p 25.50p 0
05/12/2016 25.50p 25.50p 24.60p 25.50p 1000
02/12/2016 25.62p 25.62p 25.50p 25.50p 0
01/12/2016 25.62p 25.62p 24.77p 25.62p 7000
30/11/2016 25.50p 25.62p 24.76p 25.62p 210025
29/11/2016 26.50p 26.50p 24.10p 26.25p 147331
28/11/2016 26.50p 26.50p 26.50p 26.50p 0
25/11/2016 26.50p 26.50p 25.00p 26.50p 20000
24/11/2016 26.50p 26.50p 26.50p 26.50p 0
23/11/2016 26.50p 26.50p 26.50p 26.50p 0
22/11/2016 26.50p 26.50p 26.50p 26.50p 0
21/11/2016 26.50p 26.50p 26.50p 26.50p 0
18/11/2016 26.50p 26.50p 26.50p 26.50p 0
17/11/2016 26.50p 26.50p 26.50p 26.50p 0
16/11/2016 26.50p 26.50p 25.74p 26.50p 30388
15/11/2016 26.25p 27.00p 26.25p 26.50p 4000
14/11/2016 26.25p 26.25p 26.25p 26.25p 0
11/11/2016 26.25p 26.25p 26.25p 26.25p 0
10/11/2016 26.25p 26.25p 26.25p 26.25p 0
09/11/2016 26.25p 26.75p 26.25p 26.25p 0
08/11/2016 26.75p 26.75p 26.75p 26.75p 0
07/11/2016 26.75p 26.75p 26.75p 26.75p 0
04/11/2016 26.75p 26.75p 26.75p 26.75p 0
03/11/2016 26.75p 26.75p 26.75p 26.75p 0
02/11/2016 26.75p 26.75p 26.75p 26.75p 0
01/11/2016 26.75p 26.75p 26.75p 26.75p 0
31/10/2016 26.75p 26.75p 26.75p 26.75p 0
28/10/2016 26.75p 26.75p 26.75p 26.75p 0
27/10/2016 26.75p 26.75p 26.75p 26.75p 0
26/10/2016 26.75p 26.75p 26.75p 26.75p 0
25/10/2016 26.75p 26.75p 26.75p 26.75p 0
24/10/2016 26.75p 26.75p 26.75p 26.75p 0
21/10/2016 26.75p 26.75p 26.75p 26.75p 0
20/10/2016 26.75p 26.75p 26.75p 26.75p 0
19/10/2016 26.75p 26.75p 26.75p 26.75p 0
18/10/2016 26.75p 26.75p 26.75p 26.75p 0
17/10/2016 26.75p 26.75p 26.75p 26.75p 0
14/10/2016 26.88p 26.88p 26.75p 26.75p 0
13/10/2016 26.75p 26.75p 26.00p 26.75p 14031
12/10/2016 26.75p 26.75p 26.75p 26.75p 0
11/10/2016 26.75p 26.75p 26.75p 26.75p 0
10/10/2016 26.75p 26.75p 26.75p 26.75p 0
07/10/2016 26.75p 26.88p 26.75p 26.75p 0
06/10/2016 26.88p 26.88p 26.09p 26.88p 1339
05/10/2016 26.88p 26.88p 26.88p 26.88p 0
04/10/2016 26.88p 26.88p 26.88p 26.88p 0
03/10/2016 25.38p 27.00p 25.38p 26.88p 37025
30/09/2016 24.25p 24.75p 24.25p 24.63p 0
29/09/2016 24.25p 24.25p 23.80p 24.25p 225327
28/09/2016 24.12p 24.25p 24.12p 24.25p 0
27/09/2016 24.12p 24.12p 23.63p 24.12p 938
26/09/2016 23.88p 24.12p 23.88p 24.12p 0
23/09/2016 24.12p 24.12p 23.75p 23.88p 100000
22/09/2016 24.12p 24.50p 24.00p 24.12p 249810
21/09/2016 23.63p 24.12p 23.63p 24.12p 375000

*Close Price adjusted for both dividends and splits