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
24/01/2013 34.00p 35.90p 34.00p 34.00p 2500
23/01/2013 34.00p 36.00p 34.00p 34.00p 0
22/01/2013 34.00p 36.00p 34.00p 34.00p 0
21/01/2013 35.50p 36.00p 34.00p 34.00p 8262
18/01/2013 35.50p 35.50p 34.00p 35.50p 17718
17/01/2013 35.50p 37.00p 35.00p 35.50p 0
16/01/2013 35.50p 37.00p 35.00p 35.50p 0
15/01/2013 35.50p 37.00p 35.00p 35.50p 0
14/01/2013 35.50p 37.00p 35.00p 35.50p 0
11/01/2013 35.50p 37.00p 35.00p 35.50p 0
10/01/2013 35.50p 37.00p 35.00p 35.50p 0
09/01/2013 37.00p 37.00p 35.00p 35.50p 6640
08/01/2013 38.50p 38.50p 36.00p 37.00p 0
07/01/2013 37.00p 38.50p 36.00p 37.00p 0
04/01/2013 37.00p 38.50p 36.00p 37.00p 0
03/01/2013 37.00p 38.50p 36.00p 37.00p 0
02/01/2013 37.00p 38.50p 36.00p 37.00p 0
31/12/2012 37.00p 38.50p 36.00p 37.00p 0
28/12/2012 37.00p 38.50p 36.00p 37.00p 0
27/12/2012 37.00p 38.50p 36.00p 37.00p 0
24/12/2012 37.00p 38.50p 36.00p 37.00p 0
21/12/2012 38.50p 38.50p 36.00p 37.00p 0
20/12/2012 37.00p 38.50p 36.00p 37.00p 0
19/12/2012 38.50p 38.50p 36.00p 37.00p 0
18/12/2012 37.00p 38.50p 36.00p 37.00p 0
17/12/2012 37.00p 38.50p 36.00p 37.00p 0
14/12/2012 37.00p 38.50p 36.00p 37.00p 0
13/12/2012 38.50p 38.50p 36.00p 37.00p 0
12/12/2012 37.00p 37.00p 36.00p 37.00p 10000
11/12/2012 37.00p 38.50p 37.00p 37.00p 0
10/12/2012 37.00p 38.50p 37.00p 37.00p 0
07/12/2012 37.00p 38.50p 37.00p 37.00p 0
06/12/2012 37.00p 38.50p 37.00p 37.00p 0
05/12/2012 37.00p 38.50p 37.00p 37.00p 0
04/12/2012 37.00p 38.50p 37.00p 37.00p 0
03/12/2012 38.50p 38.50p 37.00p 37.00p 52881
30/11/2012 38.50p 40.00p 38.50p 38.50p 0
29/11/2012 38.50p 40.00p 38.50p 38.50p 0
28/11/2012 38.50p 40.00p 38.50p 38.50p 0
27/11/2012 38.50p 40.00p 38.50p 38.50p 0
26/11/2012 38.50p 40.00p 38.50p 38.50p 29500
23/11/2012 38.50p 40.00p 37.00p 38.50p 0
22/11/2012 38.50p 40.00p 37.00p 38.50p 0
21/11/2012 38.50p 40.00p 37.00p 38.50p 0
20/11/2012 38.50p 40.00p 37.00p 38.50p 0
19/11/2012 38.50p 40.00p 37.00p 38.50p 0
16/11/2012 38.50p 40.00p 37.00p 38.50p 33000
15/11/2012 39.50p 39.50p 38.00p 38.50p 0
14/11/2012 39.50p 39.50p 38.00p 39.50p 0
13/11/2012 39.50p 39.50p 38.00p 39.50p 9090
12/11/2012 39.50p 39.50p 37.50p 39.50p 25000
09/11/2012 39.50p 39.50p 37.25p 39.50p 1040664
08/11/2012 39.50p 39.50p 37.83p 39.50p 0
07/11/2012 39.50p 39.50p 37.83p 39.50p 119825
06/11/2012 39.50p 39.50p 39.00p 39.50p 0
05/11/2012 39.50p 39.50p 39.00p 39.50p 20000
02/11/2012 39.50p 40.00p 38.50p 39.50p 0
01/11/2012 38.50p 40.00p 38.50p 39.50p 10000
31/10/2012 38.50p 40.00p 38.50p 38.50p 50000
30/10/2012 32.50p 40.00p 32.50p 38.50p 50000
29/10/2012 27.50p 32.50p 27.50p 32.50p 5000
26/10/2012 27.50p 27.50p 25.00p 27.50p 0
25/10/2012 26.50p 27.00p 25.00p 26.50p 0
24/10/2012 26.50p 27.00p 25.00p 26.50p 0
23/10/2012 26.50p 27.00p 25.00p 26.50p 0
22/10/2012 26.50p 27.00p 25.00p 26.50p 0
19/10/2012 26.50p 27.00p 25.00p 26.50p 0
18/10/2012 25.00p 27.00p 25.00p 26.50p 3637
17/10/2012 25.00p 26.50p 23.50p 25.00p 0
16/10/2012 25.00p 26.50p 23.50p 25.00p 0
15/10/2012 24.50p 26.50p 23.50p 25.00p 0
12/10/2012 24.50p 24.50p 24.00p 24.50p 184588
11/10/2012 24.50p 24.50p 23.50p 24.50p 0
10/10/2012 23.50p 24.50p 23.50p 24.50p 0
09/10/2012 23.50p 24.00p 23.50p 23.50p 25000
08/10/2012 23.50p 23.50p 20.00p 23.50p 9296
05/10/2012 23.50p 27.00p 23.50p 23.50p 0
04/10/2012 23.50p 27.00p 23.50p 23.50p 0
03/10/2012 23.50p 27.00p 23.50p 23.50p 0
02/10/2012 23.50p 27.00p 23.50p 23.50p 0
01/10/2012 23.50p 27.00p 23.50p 23.50p 0
28/09/2012 25.00p 27.00p 23.50p 23.50p 13000
27/09/2012 23.50p 25.00p 20.00p 23.50p 0
26/09/2012 23.50p 25.00p 20.00p 23.50p 0
25/09/2012 25.00p 25.00p 20.00p 23.50p 0
24/09/2012 23.50p 23.50p 20.00p 23.50p 0
21/09/2012 23.50p 23.50p 20.00p 23.50p 0
20/09/2012 23.50p 23.50p 20.00p 23.50p 5000
19/09/2012 23.50p 25.00p 22.00p 23.50p 0
18/09/2012 23.50p 25.00p 22.00p 23.50p 0
17/09/2012 25.00p 25.00p 23.50p 23.50p 7500
14/09/2012 23.50p 23.50p 20.00p 23.50p 0
13/09/2012 23.50p 23.50p 20.00p 23.50p 0
12/09/2012 23.50p 23.50p 20.00p 23.50p 0
11/09/2012 23.50p 23.50p 20.00p 23.50p 0
10/09/2012 23.50p 23.50p 20.00p 23.50p 25000
07/09/2012 20.00p 28.00p 20.00p 23.50p 33000
06/09/2012 20.00p 22.00p 20.00p 20.00p 0
05/09/2012 20.00p 22.00p 20.00p 20.00p 0
04/09/2012 20.00p 22.00p 20.00p 20.00p 9090
03/09/2012 20.00p 20.00p 17.00p 20.00p 0
31/08/2012 20.00p 20.00p 17.00p 20.00p 10813
30/08/2012 18.00p 22.00p 17.00p 20.00p 0
29/08/2012 20.00p 22.00p 17.00p 20.00p 0
28/08/2012 18.00p 22.00p 17.00p 20.00p 0
24/08/2012 20.00p 22.00p 17.00p 20.00p 0
23/08/2012 20.00p 22.00p 17.00p 20.00p 0
22/08/2012 20.00p 22.00p 17.00p 20.00p 0
21/08/2012 18.00p 22.00p 17.00p 20.00p 0
20/08/2012 18.00p 22.00p 17.00p 20.00p 0
17/08/2012 22.00p 22.00p 17.00p 20.00p 0
16/08/2012 20.00p 20.00p 17.00p 20.00p 0
15/08/2012 20.00p 20.00p 17.00p 20.00p 0
14/08/2012 20.00p 20.00p 17.00p 20.00p 0
13/08/2012 20.00p 20.00p 17.00p 20.00p 0
10/08/2012 20.00p 20.00p 17.00p 20.00p 0
09/08/2012 20.00p 20.00p 17.00p 20.00p 0
08/08/2012 20.00p 20.00p 17.00p 20.00p 0
07/08/2012 20.00p 20.00p 17.00p 20.00p 0
06/08/2012 20.00p 20.00p 17.00p 20.00p 5000
03/08/2012 20.00p 22.00p 15.00p 20.00p 0
02/08/2012 20.00p 22.00p 15.00p 20.00p 0
01/08/2012 20.00p 22.00p 15.00p 20.00p 0
31/07/2012 20.00p 22.00p 15.00p 20.00p 0
30/07/2012 20.00p 22.00p 15.00p 20.00p 0
27/07/2012 22.00p 22.00p 15.00p 20.00p 0
26/07/2012 20.00p 20.00p 15.00p 20.00p 0
25/07/2012 20.00p 20.00p 15.00p 20.00p 0
24/07/2012 20.00p 20.00p 15.00p 20.00p 0
23/07/2012 20.00p 20.00p 15.00p 20.00p 0
20/07/2012 20.00p 20.00p 15.00p 20.00p 0
19/07/2012 20.00p 20.00p 15.00p 20.00p 0
18/07/2012 20.00p 20.00p 15.00p 20.00p 0
17/07/2012 20.00p 20.00p 15.00p 20.00p 0
16/07/2012 20.00p 20.00p 15.00p 20.00p 0
13/07/2012 20.00p 20.00p 15.00p 20.00p 0
12/07/2012 20.00p 20.00p 15.00p 20.00p 0
11/07/2012 18.00p 20.00p 15.00p 20.00p 0
10/07/2012 19.00p 20.00p 15.00p 20.00p 0
09/07/2012 19.00p 19.00p 15.00p 19.00p 0
06/07/2012 19.00p 19.00p 15.00p 19.00p 0
05/07/2012 19.00p 19.00p 15.00p 19.00p 0
04/07/2012 19.00p 19.00p 15.00p 19.00p 0
03/07/2012 19.00p 19.00p 15.00p 19.00p 0
02/07/2012 18.00p 19.00p 15.00p 19.00p 0
29/06/2012 19.00p 19.00p 15.00p 19.00p 5440
28/06/2012 19.00p 23.00p 16.50p 19.00p 0
27/06/2012 19.00p 23.00p 16.50p 19.00p 0
26/06/2012 19.00p 23.00p 16.50p 19.00p 0
25/06/2012 16.50p 23.00p 16.50p 19.00p 5638
22/06/2012 60.00p 60.00p 13.00p 14.00p 17940
21/06/2012 60.00p 100.00p 50.00p 60.00p 0
20/06/2012 62.50p 100.00p 50.00p 60.00p 0
19/06/2012 62.50p 100.00p 50.00p 62.50p 0
18/06/2012 62.50p 100.00p 50.00p 62.50p 0
15/06/2012 62.50p 100.00p 50.00p 62.50p 0
14/06/2012 62.50p 100.00p 50.00p 62.50p 0
13/06/2012 62.50p 100.00p 50.00p 62.50p 0
12/06/2012 62.50p 100.00p 50.00p 62.50p 0
11/06/2012 62.50p 100.00p 50.00p 62.50p 0
08/06/2012 62.50p 100.00p 50.00p 62.50p 0
07/06/2012 62.50p 100.00p 50.00p 62.50p 0
06/06/2012 62.50p 100.00p 50.00p 62.50p 0
01/06/2012 62.50p 100.00p 50.00p 62.50p 0
31/05/2012 62.50p 100.00p 50.00p 62.50p 0
30/05/2012 62.50p 100.00p 50.00p 62.50p 0
29/05/2012 62.50p 100.00p 50.00p 62.50p 0
28/05/2012 62.50p 100.00p 50.00p 62.50p 0
25/05/2012 62.50p 100.00p 50.00p 62.50p 0
24/05/2012 95.00p 100.00p 50.00p 62.50p 0
23/05/2012 62.50p 100.00p 50.00p 62.50p 0
22/05/2012 62.50p 100.00p 50.00p 62.50p 0
21/05/2012 62.50p 100.00p 50.00p 62.50p 0
18/05/2012 62.50p 100.00p 50.00p 62.50p 0
17/05/2012 62.50p 100.00p 50.00p 62.50p 0
16/05/2012 62.50p 100.00p 50.00p 62.50p 0
15/05/2012 62.50p 100.00p 50.00p 62.50p 0
14/05/2012 62.50p 100.00p 50.00p 62.50p 0
11/05/2012 62.50p 100.00p 50.00p 62.50p 0
10/05/2012 62.50p 100.00p 50.00p 62.50p 0
09/05/2012 62.50p 100.00p 50.00p 62.50p 0
08/05/2012 62.50p 100.00p 50.00p 62.50p 0
04/05/2012 55.00p 100.00p 50.00p 62.50p 0
03/05/2012 62.50p 100.00p 50.00p 62.50p 0
02/05/2012 62.50p 100.00p 50.00p 62.50p 0
01/05/2012 62.50p 100.00p 50.00p 62.50p 0
30/04/2012 55.00p 100.00p 50.00p 62.50p 0
27/04/2012 62.50p 100.00p 50.00p 62.50p 0
26/04/2012 62.50p 100.00p 50.00p 62.50p 0
25/04/2012 95.00p 100.00p 50.00p 62.50p 0
24/04/2012 62.50p 100.00p 50.00p 62.50p 0
23/04/2012 62.50p 100.00p 50.00p 62.50p 0
20/04/2012 62.50p 100.00p 50.00p 62.50p 0
19/04/2012 62.50p 100.00p 50.00p 62.50p 0
18/04/2012 100.00p 100.00p 50.00p 52.50p 5000
17/04/2012 100.00p 125.00p 100.00p 100.00p 0
16/04/2012 100.00p 125.00p 100.00p 100.00p 0
13/04/2012 125.00p 125.00p 100.00p 100.00p 0
12/04/2012 100.00p 125.00p 100.00p 100.00p 0
11/04/2012 100.00p 125.00p 100.00p 100.00p 0

*Close Price adjusted for both dividends and splits