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
11/06/2015 23.38p 23.38p 22.80p 23.38p 8390
10/06/2015 23.38p 23.38p 23.38p 23.38p 0
09/06/2015 23.38p 23.38p 23.38p 23.38p 0
08/06/2015 23.38p 23.38p 22.50p 23.38p 15000
05/06/2015 23.38p 23.38p 23.38p 23.38p 0
04/06/2015 23.38p 23.50p 23.38p 23.38p 0
03/06/2015 23.38p 23.38p 23.38p 23.38p 0
02/06/2015 23.38p 23.38p 23.38p 23.38p 0
01/06/2015 23.38p 23.38p 23.38p 23.38p 0
29/05/2015 23.13p 24.00p 23.13p 23.38p 10000
28/05/2015 23.50p 23.50p 23.25p 23.25p 0
27/05/2015 23.50p 23.50p 23.50p 23.50p 0
26/05/2015 23.50p 23.50p 23.50p 23.50p 0
22/05/2015 23.50p 23.50p 22.75p 23.50p 41600
21/05/2015 23.50p 23.50p 23.50p 23.50p 0
20/05/2015 23.63p 23.63p 23.50p 23.50p 0
19/05/2015 23.63p 23.63p 23.63p 23.63p 0
18/05/2015 23.88p 23.88p 23.18p 23.63p 10000
15/05/2015 23.88p 23.88p 23.88p 23.88p 0
14/05/2015 23.88p 23.88p 23.88p 23.88p 0
13/05/2015 23.88p 23.88p 23.88p 23.88p 0
12/05/2015 23.88p 23.88p 23.88p 23.88p 0
11/05/2015 23.63p 24.75p 23.63p 23.88p 20223
08/05/2015 24.38p 24.50p 23.75p 24.25p 809244
07/05/2015 23.00p 24.75p 23.00p 24.38p 105413
06/05/2015 22.00p 23.00p 22.00p 23.00p 0
05/05/2015 22.00p 22.00p 21.75p 22.00p 51288
01/05/2015 22.00p 22.20p 22.00p 22.00p 3225
30/04/2015 22.00p 22.00p 22.00p 22.00p 150000
29/04/2015 22.00p 22.00p 21.75p 22.00p 96000
28/04/2015 22.13p 22.13p 22.00p 22.00p 0
27/04/2015 22.13p 22.13p 21.75p 22.13p 65654
24/04/2015 22.13p 22.13p 21.79p 22.13p 1000
23/04/2015 21.88p 22.25p 21.88p 22.13p 27077
22/04/2015 24.75p 24.75p 21.88p 21.88p 315116
21/04/2015 22.00p 22.00p 22.00p 22.00p 0
20/04/2015 22.00p 22.00p 22.00p 22.00p 0
17/04/2015 22.00p 22.00p 22.00p 22.00p 0
16/04/2015 22.00p 22.00p 22.00p 22.00p 0
15/04/2015 22.50p 22.50p 22.00p 22.00p 0
14/04/2015 22.00p 22.00p 22.00p 22.00p 0
13/04/2015 22.50p 22.50p 22.00p 22.00p 0
10/04/2015 22.00p 22.00p 22.00p 22.00p 0
09/04/2015 22.00p 22.00p 22.00p 22.00p 0
08/04/2015 22.00p 22.00p 22.00p 22.00p 0
07/04/2015 22.00p 22.00p 21.05p 22.00p 25493
02/04/2015 22.00p 23.00p 21.25p 22.00p 54500
01/04/2015 22.00p 22.00p 22.00p 22.00p 0
31/03/2015 22.00p 22.00p 22.00p 22.00p 0
30/03/2015 22.00p 22.00p 22.00p 22.00p 0
27/03/2015 22.00p 23.00p 21.00p 22.00p 103357
26/03/2015 22.00p 22.49p 21.23p 22.00p 71278
25/03/2015 22.00p 22.00p 22.00p 22.00p 0
24/03/2015 21.75p 22.00p 21.20p 22.00p 30000
23/03/2015 21.00p 22.00p 21.00p 21.75p 50000
20/03/2015 21.00p 22.00p 21.00p 21.00p 13635
19/03/2015 21.00p 21.00p 21.00p 21.00p 0
18/03/2015 21.00p 21.00p 21.00p 21.00p 0
17/03/2015 21.00p 22.00p 21.00p 21.00p 200
16/03/2015 21.00p 21.00p 21.00p 21.00p 0
13/03/2015 21.00p 21.95p 20.60p 21.00p 208587
12/03/2015 21.00p 21.00p 21.00p 21.00p 0
11/03/2015 21.00p 21.00p 21.00p 21.00p 0
10/03/2015 21.75p 22.00p 21.00p 21.00p 18276
09/03/2015 22.00p 23.00p 21.60p 21.75p 23187
06/03/2015 21.50p 23.50p 21.50p 22.00p 91862
05/03/2015 18.75p 22.00p 18.75p 21.50p 113933
04/03/2015 18.75p 18.75p 18.75p 18.75p 0
03/03/2015 18.75p 18.75p 18.75p 18.75p 0
02/03/2015 18.75p 18.75p 18.75p 18.75p 0
27/02/2015 18.75p 19.00p 18.75p 18.75p 78605
26/02/2015 18.75p 18.75p 18.75p 18.75p 0
25/02/2015 19.00p 19.00p 17.90p 18.75p 5310526
24/02/2015 19.00p 19.00p 17.90p 19.00p 1008458
23/02/2015 19.00p 19.00p 19.00p 19.00p 0
20/02/2015 19.00p 19.00p 19.00p 19.00p 0
19/02/2015 19.00p 19.00p 19.00p 19.00p 0
18/02/2015 18.50p 19.00p 18.50p 19.00p 0
17/02/2015 18.75p 18.75p 18.00p 18.50p 1700000
16/02/2015 18.50p 18.50p 18.50p 18.50p 0
13/02/2015 18.50p 18.50p 18.50p 18.50p 0
12/02/2015 18.50p 18.50p 18.50p 18.50p 0
11/02/2015 18.50p 18.50p 18.50p 18.50p 0
10/02/2015 18.75p 18.75p 18.10p 18.50p 31052
09/02/2015 18.00p 18.00p 18.00p 18.00p 0
06/02/2015 18.00p 18.00p 18.00p 18.00p 0
05/02/2015 18.00p 18.00p 18.00p 18.00p 0
04/02/2015 18.00p 18.00p 18.00p 18.00p 0
03/02/2015 18.00p 18.00p 18.00p 18.00p 0
02/02/2015 18.00p 18.00p 17.50p 18.00p 227000
30/01/2015 18.00p 19.00p 17.50p 18.00p 9661
29/01/2015 17.75p 18.49p 17.75p 17.75p 16000
28/01/2015 18.50p 18.50p 17.75p 17.75p 0
27/01/2015 17.75p 17.75p 17.10p 17.75p 285000
26/01/2015 17.75p 18.50p 17.75p 17.75p 50000
23/01/2015 18.50p 18.50p 18.25p 18.50p 0
22/01/2015 18.75p 18.75p 17.75p 18.50p 550000
21/01/2015 19.00p 19.00p 17.75p 18.75p 419823
20/01/2015 19.00p 19.00p 18.75p 19.00p 275149
19/01/2015 19.00p 19.00p 19.00p 19.00p 0
16/01/2015 19.00p 19.00p 19.00p 19.00p 0
15/01/2015 19.00p 19.00p 19.00p 19.00p 0
14/01/2015 19.00p 19.00p 19.00p 19.00p 37214
13/01/2015 19.00p 19.00p 18.50p 19.00p 250000
12/01/2015 19.00p 19.00p 19.00p 19.00p 0
09/01/2015 19.00p 19.00p 19.00p 19.00p 0
08/01/2015 19.00p 19.00p 19.00p 19.00p 0
07/01/2015 19.00p 19.00p 18.00p 19.00p 40280
06/01/2015 19.00p 19.00p 19.00p 19.00p 0
05/01/2015 19.00p 19.00p 18.35p 19.00p 101057
02/01/2015 18.50p 19.00p 18.00p 19.00p 1427605
31/12/2014 18.50p 18.50p 18.50p 18.50p 0
30/12/2014 18.50p 18.50p 18.50p 18.50p 0
29/12/2014 18.50p 18.50p 18.50p 18.50p 0
24/12/2014 18.50p 18.50p 18.50p 18.50p 0
23/12/2014 18.50p 18.50p 18.50p 18.50p 0
22/12/2014 18.50p 18.50p 18.50p 18.50p 0
19/12/2014 18.50p 18.50p 18.50p 18.50p 0
18/12/2014 18.50p 18.50p 18.50p 18.50p 0
17/12/2014 18.50p 18.50p 18.50p 18.50p 0
16/12/2014 18.50p 18.50p 17.00p 18.50p 50000
15/12/2014 18.50p 18.50p 18.00p 18.50p 5000
12/12/2014 18.50p 18.50p 18.00p 18.50p 2500
11/12/2014 18.50p 18.50p 18.00p 18.50p 21765
10/12/2014 18.50p 18.50p 18.50p 18.50p 0
09/12/2014 18.50p 18.50p 18.00p 18.50p 5000
08/12/2014 17.50p 17.50p 17.00p 17.50p 626634
05/12/2014 17.50p 17.50p 17.50p 17.50p 0
04/12/2014 17.50p 17.50p 17.50p 17.50p 0
03/12/2014 17.50p 17.50p 17.00p 17.50p 1000
02/12/2014 19.00p 19.00p 17.00p 17.50p 84027
01/12/2014 19.50p 19.50p 18.00p 19.00p 110871
28/11/2014 19.50p 19.50p 19.50p 19.50p 0
27/11/2014 19.50p 19.50p 19.50p 19.50p 0
26/11/2014 19.50p 19.50p 19.50p 19.50p 0
25/11/2014 19.50p 19.50p 19.00p 19.50p 7959
24/11/2014 19.50p 20.00p 19.50p 19.50p 0
21/11/2014 19.50p 19.50p 19.50p 19.50p 0
20/11/2014 19.50p 19.50p 19.00p 19.50p 21052
19/11/2014 20.00p 20.00p 19.00p 19.50p 50000
18/11/2014 19.00p 20.00p 19.00p 20.00p 0
17/11/2014 19.00p 19.00p 18.00p 19.00p 25001
14/11/2014 18.10p 19.00p 18.10p 19.00p 62785
13/11/2014 19.63p 19.63p 18.50p 19.13p 40000
12/11/2014 19.63p 19.63p 19.63p 19.63p 0
11/11/2014 19.63p 19.63p 19.63p 19.63p 0
10/11/2014 20.38p 20.38p 19.63p 19.63p 0
07/11/2014 19.63p 19.63p 19.63p 19.63p 0
06/11/2014 19.63p 19.63p 19.63p 19.63p 0
05/11/2014 19.63p 19.63p 19.63p 19.63p 0
04/11/2014 20.25p 20.25p 18.50p 19.63p 97747
03/11/2014 20.25p 20.25p 19.04p 20.25p 135190
31/10/2014 20.25p 20.25p 19.50p 20.25p 70000
30/10/2014 20.25p 20.25p 19.50p 20.25p 10000
29/10/2014 20.25p 20.25p 20.25p 20.25p 0
28/10/2014 20.25p 20.25p 19.50p 20.25p 1000
27/10/2014 20.38p 20.38p 19.50p 20.25p 10580
24/10/2014 20.87p 20.87p 19.75p 20.38p 20039
23/10/2014 20.38p 20.38p 19.80p 20.38p 3750
22/10/2014 21.00p 21.00p 20.00p 20.50p 80000
21/10/2014 20.00p 20.50p 20.00p 20.50p 0
20/10/2014 20.75p 20.75p 20.00p 20.50p 83187
17/10/2014 23.50p 23.50p 18.50p 20.75p 685312
16/10/2014 28.00p 28.00p 27.00p 27.50p 8577
15/10/2014 27.50p 27.50p 27.50p 27.50p 0
14/10/2014 27.50p 27.50p 27.50p 27.50p 0
13/10/2014 27.75p 27.75p 27.50p 27.50p 0
10/10/2014 28.50p 28.50p 27.75p 27.75p 80756
09/10/2014 28.50p 28.50p 28.50p 28.50p 0
08/10/2014 29.25p 29.25p 28.50p 28.50p 0
07/10/2014 28.75p 29.45p 28.75p 29.25p 8458
06/10/2014 28.75p 29.50p 28.75p 28.75p 211500
03/10/2014 29.00p 30.00p 28.10p 28.75p 269241
02/10/2014 29.00p 29.75p 29.00p 29.00p 13000
01/10/2014 29.00p 30.00p 28.00p 29.00p 97181
30/09/2014 29.50p 30.50p 28.00p 29.00p 1057104
29/09/2014 29.25p 29.25p 29.25p 29.25p 0
26/09/2014 29.50p 29.88p 29.25p 29.25p 0
25/09/2014 30.13p 30.13p 29.28p 29.88p 2717
24/09/2014 30.13p 30.13p 30.08p 30.13p 2293
23/09/2014 30.13p 30.13p 30.13p 30.13p 0
22/09/2014 30.13p 30.13p 29.25p 30.13p 7500
19/09/2014 30.25p 30.25p 29.25p 30.13p 10000
18/09/2014 30.25p 30.25p 29.29p 30.25p 20000
17/09/2014 30.63p 30.63p 30.63p 30.63p 0
16/09/2014 30.63p 30.63p 30.63p 30.63p 0
15/09/2014 30.63p 30.63p 30.25p 30.63p 36000
12/09/2014 30.75p 30.75p 29.79p 30.63p 16460
11/09/2014 30.75p 30.75p 30.75p 30.75p 0
10/09/2014 30.50p 30.75p 30.50p 30.75p 0
09/09/2014 30.50p 30.50p 30.25p 30.50p 3700
08/09/2014 30.00p 30.50p 29.50p 30.50p 80027
05/09/2014 30.00p 30.00p 29.50p 30.00p 15709
04/09/2014 30.25p 30.25p 29.50p 30.00p 33250
03/09/2014 30.50p 31.00p 30.00p 30.25p 70000
02/09/2014 30.75p 30.75p 30.00p 30.50p 10000
01/09/2014 28.00p 31.00p 28.00p 30.75p 37676
29/08/2014 28.00p 28.00p 28.00p 28.00p 0
28/08/2014 28.00p 28.00p 28.00p 28.00p 0
27/08/2014 28.00p 28.75p 28.00p 28.00p 1769

*Close Price adjusted for both dividends and splits