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
03/12/2015 19.37p 19.37p 19.37p 19.37p 0
02/12/2015 19.37p 19.37p 19.00p 19.37p 1000
01/12/2015 19.37p 19.37p 19.37p 19.37p 0
30/11/2015 19.75p 19.75p 19.33p 19.37p 11905
27/11/2015 19.88p 19.88p 19.75p 19.75p 0
26/11/2015 21.00p 21.00p 19.00p 19.88p 186500
25/11/2015 21.00p 21.00p 21.00p 21.00p 0
24/11/2015 21.25p 21.25p 20.00p 21.00p 160000
23/11/2015 21.25p 21.25p 21.25p 21.25p 0
20/11/2015 21.25p 21.25p 20.52p 21.25p 1975
19/11/2015 21.25p 21.25p 20.52p 21.25p 2000
18/11/2015 21.25p 21.25p 20.75p 21.25p 75000
17/11/2015 21.25p 21.25p 20.50p 21.25p 50000
16/11/2015 21.25p 21.25p 21.25p 21.25p 0
13/11/2015 21.25p 21.25p 21.25p 21.25p 0
12/11/2015 21.25p 21.25p 21.25p 21.25p 0
11/11/2015 21.50p 21.50p 20.60p 21.25p 26560
10/11/2015 21.50p 21.50p 21.50p 21.50p 0
09/11/2015 21.50p 21.50p 21.50p 21.50p 0
06/11/2015 21.50p 21.50p 21.50p 21.50p 50000
05/11/2015 21.50p 21.50p 21.50p 21.50p 0
04/11/2015 21.50p 21.50p 21.50p 21.50p 0
03/11/2015 21.50p 21.50p 21.50p 21.50p 0
02/11/2015 21.50p 21.50p 21.50p 21.50p 0
30/10/2015 21.50p 21.50p 21.50p 21.50p 0
29/10/2015 21.50p 21.50p 21.50p 21.50p 0
28/10/2015 21.50p 21.50p 21.50p 21.50p 0
27/10/2015 21.50p 21.50p 21.50p 21.50p 0
26/10/2015 21.50p 21.50p 21.50p 21.50p 0
23/10/2015 21.50p 21.50p 21.50p 21.50p 0
22/10/2015 21.50p 21.50p 21.50p 21.50p 0
21/10/2015 21.50p 21.50p 21.50p 21.50p 0
20/10/2015 21.50p 21.50p 21.50p 21.50p 0
19/10/2015 21.50p 21.50p 21.50p 21.50p 0
16/10/2015 21.50p 21.50p 21.50p 21.50p 0
15/10/2015 21.50p 21.50p 21.50p 21.50p 0
14/10/2015 21.50p 21.50p 21.50p 21.50p 0
13/10/2015 21.50p 21.50p 21.50p 21.50p 0
12/10/2015 21.50p 21.50p 21.50p 21.50p 0
09/10/2015 21.50p 21.50p 21.50p 21.50p 0
08/10/2015 21.50p 21.50p 21.50p 21.50p 0
07/10/2015 21.50p 21.50p 21.50p 21.50p 0
06/10/2015 21.50p 21.50p 21.50p 21.50p 0
05/10/2015 21.50p 21.50p 21.50p 21.50p 0
02/10/2015 21.50p 21.50p 21.50p 21.50p 0
01/10/2015 21.75p 21.75p 20.50p 21.50p 19714
30/09/2015 21.75p 21.75p 21.00p 21.75p 50000
29/09/2015 21.75p 21.75p 21.75p 21.75p 0
28/09/2015 21.75p 21.80p 21.00p 21.75p 100000
25/09/2015 21.75p 21.75p 21.75p 21.75p 0
24/09/2015 21.75p 21.75p 21.75p 21.75p 0
23/09/2015 21.75p 21.75p 21.75p 21.75p 0
22/09/2015 22.25p 22.25p 21.75p 21.75p 0
21/09/2015 22.25p 22.25p 22.25p 22.25p 0
18/09/2015 22.50p 22.50p 22.25p 22.25p 0
17/09/2015 22.50p 22.50p 22.50p 22.50p 0
16/09/2015 22.50p 22.50p 22.50p 22.50p 0
15/09/2015 22.50p 22.50p 22.10p 22.50p 50000
14/09/2015 22.50p 22.50p 22.25p 22.50p 135000
11/09/2015 22.50p 22.50p 22.25p 22.50p 0
10/09/2015 22.25p 22.25p 21.50p 22.25p 83154
09/09/2015 22.25p 22.25p 22.25p 22.25p 4000000
08/09/2015 22.25p 22.25p 22.25p 22.25p 0
07/09/2015 22.25p 22.25p 22.25p 22.25p 0
04/09/2015 22.25p 22.25p 22.25p 22.25p 0
03/09/2015 22.00p 22.25p 22.00p 22.25p 0
02/09/2015 22.25p 22.25p 22.25p 22.25p 0
01/09/2015 22.25p 22.25p 21.55p 22.25p 7500
28/08/2015 22.25p 22.25p 22.25p 22.25p 0
27/08/2015 22.25p 22.25p 22.25p 22.25p 0
26/08/2015 22.25p 22.50p 21.75p 22.25p 131401
25/08/2015 22.00p 22.25p 22.00p 22.25p 0
24/08/2015 22.62p 22.62p 21.75p 22.00p 88605
21/08/2015 22.62p 22.62p 22.62p 22.62p 0
20/08/2015 22.62p 22.62p 22.62p 22.62p 0
19/08/2015 22.62p 22.62p 22.62p 22.62p 0
18/08/2015 22.62p 22.88p 22.62p 22.62p 0
17/08/2015 22.88p 22.88p 22.88p 22.88p 0
14/08/2015 22.88p 24.12p 22.88p 22.88p 0
13/08/2015 24.12p 24.50p 24.12p 24.12p 10000
12/08/2015 24.50p 24.50p 24.12p 24.12p 11381
11/08/2015 24.12p 24.12p 24.12p 24.12p 0
10/08/2015 24.12p 24.12p 23.63p 24.12p 2910
07/08/2015 24.12p 24.12p 24.12p 24.12p 0
06/08/2015 24.12p 24.12p 24.12p 24.12p 0
05/08/2015 24.12p 24.12p 24.12p 24.12p 0
04/08/2015 24.12p 24.12p 24.12p 24.12p 0
03/08/2015 24.12p 24.12p 24.12p 24.12p 0
31/07/2015 24.12p 24.12p 24.12p 24.12p 0
30/07/2015 24.12p 24.12p 24.12p 24.12p 0
29/07/2015 24.12p 24.12p 24.12p 24.12p 0
28/07/2015 24.12p 24.12p 24.12p 24.12p 0
27/07/2015 24.12p 24.50p 23.71p 24.12p 4000
24/07/2015 24.12p 24.12p 24.12p 24.12p 0
23/07/2015 24.12p 24.12p 24.12p 24.12p 0
22/07/2015 24.12p 24.12p 24.12p 24.12p 0
21/07/2015 24.12p 24.12p 24.12p 24.12p 0
20/07/2015 24.12p 24.12p 24.12p 24.12p 0
17/07/2015 24.12p 24.12p 24.12p 24.12p 0
16/07/2015 24.12p 24.12p 24.12p 24.12p 0
15/07/2015 24.12p 24.12p 24.12p 24.12p 0
14/07/2015 24.12p 24.12p 24.12p 24.12p 0
13/07/2015 24.12p 24.12p 24.12p 24.12p 0
10/07/2015 24.50p 24.50p 24.12p 24.12p 0
09/07/2015 24.50p 24.63p 24.12p 24.12p 0
08/07/2015 24.50p 24.75p 24.50p 24.63p 10000
07/07/2015 24.50p 24.50p 24.10p 24.50p 24000
06/07/2015 24.38p 25.00p 24.38p 24.50p 349000
03/07/2015 24.38p 24.60p 24.00p 24.38p 360000
02/07/2015 23.63p 25.89p 23.63p 24.38p 106169
01/07/2015 23.38p 23.50p 22.60p 23.50p 17500
30/06/2015 22.75p 23.38p 22.75p 23.38p 0
29/06/2015 22.88p 23.00p 22.75p 22.88p 175000
26/06/2015 23.00p 23.00p 22.25p 22.88p 12
25/06/2015 23.25p 23.25p 23.00p 23.00p 0
24/06/2015 23.25p 23.25p 23.25p 23.25p 0
23/06/2015 23.38p 23.38p 23.25p 23.25p 0
22/06/2015 23.38p 23.38p 23.38p 23.38p 0
19/06/2015 23.38p 23.38p 23.38p 23.38p 0
18/06/2015 23.38p 23.38p 22.70p 23.38p 54640
17/06/2015 23.38p 23.38p 23.38p 23.38p 0
16/06/2015 23.38p 23.38p 23.38p 23.38p 0
15/06/2015 23.38p 23.38p 23.38p 23.38p 0
12/06/2015 23.38p 23.38p 23.38p 23.38p 0
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

*Close Price adjusted for both dividends and splits