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
01/02/2024 230.00p 230.00p 222.00p 225.00p 152359
31/01/2024 230.00p 231.90p 226.55p 230.00p 15700
30/01/2024 230.00p 230.00p 226.55p 230.00p 28147
29/01/2024 230.00p 230.00p 226.55p 230.00p 19379
26/01/2024 230.00p 230.20p 228.88p 230.00p 12866
25/01/2024 230.00p 230.20p 226.08p 230.00p 18651
24/01/2024 230.00p 230.44p 228.40p 230.00p 2124
23/01/2024 230.00p 232.24p 226.05p 230.00p 93492
22/01/2024 228.00p 233.00p 228.00p 230.00p 117116
19/01/2024 228.00p 230.00p 228.00p 230.00p 9024
18/01/2024 229.00p 229.50p 228.00p 228.00p 19024
17/01/2024 229.00p 229.50p 228.00p 229.00p 32004
16/01/2024 231.00p 233.00p 226.00p 229.00p 87371
15/01/2024 230.00p 233.00p 230.00p 231.00p 19929
12/01/2024 233.00p 233.00p 228.00p 230.00p 15848
11/01/2024 233.00p 233.00p 230.12p 233.00p 11556
10/01/2024 225.00p 234.90p 225.00p 233.00p 47099
09/01/2024 224.00p 230.00p 223.24p 225.00p 39916
08/01/2024 227.00p 227.00p 218.25p 224.00p 11661
05/01/2024 227.00p 227.00p 225.02p 227.00p 2874
04/01/2024 227.00p 227.00p 224.30p 227.00p 46008
03/01/2024 234.00p 234.00p 227.00p 227.00p 69633
02/01/2024 233.00p 236.90p 228.55p 231.00p 100473
29/12/2023 233.00p 234.50p 230.20p 233.00p 4682
28/12/2023 233.00p 237.80p 229.50p 233.00p 9167
27/12/2023 233.00p 238.00p 229.50p 233.00p 9951
22/12/2023 233.00p 235.00p 229.00p 233.00p 2801
21/12/2023 233.00p 237.00p 228.55p 233.00p 58624
20/12/2023 228.00p 237.84p 228.00p 233.00p 227498
19/12/2023 221.00p 231.84p 221.00p 228.00p 427157
18/12/2023 222.00p 229.00p 218.50p 221.00p 237185
15/12/2023 227.00p 227.45p 215.00p 222.00p 40423
14/12/2023 223.00p 238.00p 218.00p 227.00p 98133
13/12/2023 219.00p 228.00p 219.00p 222.00p 27000
12/12/2023 224.00p 227.50p 212.00p 219.00p 29198
11/12/2023 210.00p 229.80p 210.00p 224.00p 57785
08/12/2023 217.00p 223.00p 210.00p 210.00p 34060
07/12/2023 205.00p 230.00p 202.06p 217.00p 41174
06/12/2023 198.00p 210.00p 198.00p 205.00p 33759
05/12/2023 205.00p 205.00p 193.55p 198.00p 17384
04/12/2023 185.00p 208.50p 185.00p 205.00p 137006
01/12/2023 182.50p 184.00p 177.00p 177.00p 8571
30/11/2023 182.50p 184.24p 176.56p 182.50p 3250
29/11/2023 180.00p 183.95p 177.50p 182.50p 21598
28/11/2023 180.00p 184.50p 178.60p 180.00p 15379
27/11/2023 180.00p 184.00p 178.57p 180.00p 8356
24/11/2023 180.00p 185.00p 178.25p 180.00p 5761
23/11/2023 180.00p 180.00p 178.00p 180.00p 15207
22/11/2023 180.00p 184.00p 176.26p 180.00p 27881
21/11/2023 180.00p 183.00p 176.75p 180.00p 23719
20/11/2023 180.00p 180.20p 176.00p 180.00p 10664
17/11/2023 178.50p 180.20p 175.00p 180.00p 13628
16/11/2023 177.50p 180.40p 175.00p 178.50p 30515
15/11/2023 187.50p 187.50p 172.00p 177.50p 27195
14/11/2023 190.00p 190.90p 182.82p 187.50p 44545
13/11/2023 190.00p 191.00p 186.00p 190.00p 4393
10/11/2023 190.00p 193.90p 188.00p 190.00p 7531
09/11/2023 190.00p 190.50p 185.01p 190.00p 16338
08/11/2023 190.00p 190.68p 184.50p 190.00p 39779
07/11/2023 190.00p 190.70p 185.10p 190.00p 1041
06/11/2023 190.00p 194.00p 185.01p 190.00p 18154
03/11/2023 187.50p 190.00p 185.01p 190.00p 14866
02/11/2023 187.50p 187.50p 185.00p 187.50p 33076
01/11/2023 187.50p 189.44p 186.06p 187.50p 6416
31/10/2023 187.50p 189.40p 186.06p 187.50p 530
30/10/2023 187.00p 189.49p 187.00p 187.50p 9441
27/10/2023 187.00p 187.00p 184.07p 187.00p 11001
26/10/2023 187.00p 187.00p 184.07p 187.00p 18278
25/10/2023 187.00p 187.50p 184.07p 187.00p 15163
24/10/2023 187.00p 187.50p 184.07p 187.00p 62968
23/10/2023 187.00p 187.00p 184.06p 187.00p 27256
20/10/2023 187.00p 187.00p 184.60p 187.00p 13118
19/10/2023 190.00p 190.00p 184.00p 190.00p 512103
18/10/2023 190.00p 190.00p 185.20p 190.00p 13757
17/10/2023 190.00p 193.00p 186.68p 193.00p 21474
16/10/2023 190.00p 192.89p 185.06p 190.00p 76064
13/10/2023 190.00p 193.00p 186.30p 190.00p 81155
12/10/2023 190.00p 194.00p 185.06p 190.00p 98258
11/10/2023 180.00p 184.00p 177.33p 180.00p 10204
10/10/2023 180.00p 183.24p 175.00p 180.00p 48255
09/10/2023 175.00p 184.00p 172.00p 180.00p 24879
06/10/2023 175.00p 175.90p 173.40p 175.00p 13999
05/10/2023 176.00p 176.00p 173.15p 175.00p 10214
04/10/2023 175.00p 175.50p 172.49p 175.00p 24226
03/10/2023 175.00p 175.90p 172.00p 175.00p 102104
02/10/2023 175.00p 177.84p 174.10p 175.00p 27273
29/09/2023 175.00p 178.24p 173.69p 175.00p 17978
28/09/2023 180.00p 180.00p 172.12p 175.00p 65720
27/09/2023 180.50p 185.00p 176.09p 180.50p 34989
26/09/2023 168.00p 185.00p 166.00p 180.50p 130368
25/09/2023 166.00p 171.90p 162.36p 167.00p 174379
22/09/2023 166.00p 166.00p 162.36p 166.00p 23971
21/09/2023 166.00p 166.00p 162.25p 166.00p 48362
20/09/2023 166.00p 166.00p 163.51p 166.00p 51839
19/09/2023 166.00p 166.50p 163.50p 164.00p 23579
18/09/2023 166.00p 166.80p 163.35p 166.00p 7026
15/09/2023 166.00p 166.80p 166.00p 166.00p 2500
14/09/2023 166.00p 166.00p 163.25p 166.00p 8119
13/09/2023 166.00p 166.90p 163.00p 166.00p 29564
12/09/2023 166.00p 167.44p 162.00p 166.00p 92046
11/09/2023 166.00p 166.00p 163.25p 166.00p 16000
08/09/2023 166.00p 166.00p 165.74p 166.00p 2124
07/09/2023 166.00p 166.00p 162.00p 166.00p 74203
06/09/2023 166.00p 166.40p 162.51p 166.00p 11896
05/09/2023 166.00p 166.40p 162.30p 166.00p 25904
04/09/2023 167.50p 167.50p 162.26p 165.00p 104497
01/09/2023 167.50p 167.50p 165.00p 167.50p 11645
31/08/2023 167.50p 167.99p 165.36p 167.50p 28665
30/08/2023 167.50p 167.50p 166.06p 167.50p 36524
29/08/2023 167.50p 167.50p 166.00p 167.50p 40788
25/08/2023 167.50p 167.50p 165.70p 167.50p 18597
24/08/2023 167.50p 167.99p 165.30p 167.50p 81062
23/08/2023 167.50p 167.50p 165.95p 167.50p 29010
22/08/2023 167.50p 167.50p 165.92p 167.50p 41402
21/08/2023 167.50p 167.50p 165.92p 167.50p 3960
18/08/2023 167.50p 167.99p 165.88p 167.50p 56225
17/08/2023 167.50p 168.00p 165.90p 167.50p 5962
16/08/2023 167.50p 167.50p 165.88p 167.50p 63969
15/08/2023 167.50p 167.75p 165.00p 167.50p 53733
14/08/2023 167.50p 167.75p 165.75p 167.50p 23500
11/08/2023 167.50p 167.50p 165.70p 167.50p 4029
10/08/2023 167.50p 168.20p 165.66p 167.50p 425940
09/08/2023 167.50p 170.00p 165.60p 170.00p 17929
08/08/2023 167.50p 167.90p 165.55p 167.50p 6450
07/08/2023 167.50p 167.95p 165.55p 167.50p 67022
04/08/2023 167.50p 167.74p 165.45p 167.50p 4616
03/08/2023 167.50p 167.50p 165.40p 167.50p 25993
02/08/2023 167.50p 167.50p 165.37p 167.50p 25737
01/08/2023 167.50p 167.95p 165.37p 167.50p 38400
31/07/2023 167.50p 167.50p 166.11p 167.50p 0
28/07/2023 167.50p 167.95p 165.25p 167.50p 71170
27/07/2023 167.50p 168.00p 165.06p 167.50p 16903
26/07/2023 167.50p 167.50p 166.06p 167.50p 3496
25/07/2023 167.50p 167.50p 166.16p 167.50p 3900
24/07/2023 170.00p 170.00p 165.06p 167.50p 85462
21/07/2023 170.00p 170.00p 166.25p 170.00p 13405
20/07/2023 170.00p 170.00p 165.00p 170.00p 12062
19/07/2023 170.00p 170.00p 167.90p 170.00p 649
18/07/2023 170.00p 170.00p 168.00p 170.00p 1750
17/07/2023 170.00p 170.00p 165.00p 170.00p 52522
14/07/2023 170.00p 170.00p 166.06p 170.00p 1671
13/07/2023 170.00p 170.00p 165.00p 170.00p 9555
12/07/2023 167.50p 170.00p 165.50p 170.00p 107045
11/07/2023 167.50p 169.14p 165.67p 167.50p 12185
10/07/2023 167.50p 169.40p 165.55p 167.50p 3373
07/07/2023 167.50p 169.44p 163.80p 167.50p 18292
06/07/2023 167.50p 167.50p 166.00p 167.50p 57000
05/07/2023 167.50p 167.50p 165.67p 167.50p 562
04/07/2023 167.50p 167.50p 165.06p 167.50p 39003
03/07/2023 167.50p 168.50p 167.50p 167.50p 1190
30/06/2023 167.50p 169.00p 164.50p 167.50p 55033
29/06/2023 167.50p 169.00p 163.65p 167.50p 1861
28/06/2023 167.50p 168.74p 163.06p 167.50p 67954
27/06/2023 167.50p 169.40p 164.30p 167.50p 20033
26/06/2023 167.50p 169.50p 164.15p 167.50p 15762
23/06/2023 167.50p 169.50p 162.55p 167.50p 45752
22/06/2023 167.50p 169.90p 164.15p 167.50p 6709
21/06/2023 167.50p 174.00p 163.75p 167.50p 135049
20/06/2023 167.50p 167.50p 163.65p 167.50p 9557
19/06/2023 167.50p 170.45p 162.00p 167.50p 5595
16/06/2023 167.50p 171.00p 163.55p 167.50p 19737
15/06/2023 169.00p 173.00p 165.00p 169.00p 26533
14/06/2023 166.00p 178.00p 162.50p 169.00p 61860
13/06/2023 163.00p 165.50p 161.55p 165.50p 32701
12/06/2023 162.50p 163.99p 160.00p 162.50p 21427
09/06/2023 162.50p 162.62p 160.00p 162.50p 41219
08/06/2023 165.00p 166.24p 160.00p 162.50p 14998
07/06/2023 165.00p 169.00p 161.68p 165.00p 47347
06/06/2023 165.00p 166.24p 161.30p 165.00p 7815
05/06/2023 165.00p 165.89p 161.20p 165.00p 9356
02/06/2023 165.00p 165.89p 161.15p 165.00p 44717
01/06/2023 165.00p 165.00p 161.06p 165.00p 6387
31/05/2023 172.50p 174.85p 171.55p 172.50p 27648
30/05/2023 172.50p 174.50p 171.00p 172.50p 83324
26/05/2023 172.50p 174.50p 170.76p 172.50p 49778
25/05/2023 172.50p 172.50p 170.10p 172.50p 67848
24/05/2023 172.50p 175.00p 170.00p 172.50p 28891
23/05/2023 170.00p 172.50p 165.00p 172.50p 50138
22/05/2023 170.00p 172.60p 169.02p 170.00p 33505
19/05/2023 170.00p 173.00p 168.75p 170.00p 11848
18/05/2023 170.00p 173.24p 165.00p 170.00p 49095
17/05/2023 174.00p 174.00p 168.60p 170.00p 14265
16/05/2023 174.00p 174.00p 168.55p 174.00p 11105
15/05/2023 172.50p 174.00p 168.27p 174.00p 15359
12/05/2023 172.50p 173.24p 170.00p 172.50p 12813
11/05/2023 172.50p 173.49p 169.50p 172.50p 801146
10/05/2023 172.50p 179.00p 171.14p 172.50p 22692
09/05/2023 172.50p 173.00p 170.00p 172.50p 24059
05/05/2023 172.50p 175.00p 166.60p 172.50p 22964
04/05/2023 169.50p 173.44p 167.70p 172.50p 3755
03/05/2023 169.50p 172.00p 167.50p 169.50p 69262
02/05/2023 169.50p 172.74p 165.50p 169.50p 73584
28/04/2023 169.50p 169.50p 165.50p 169.50p 14447
27/04/2023 169.50p 169.50p 164.00p 169.50p 48709
26/04/2023 168.50p 168.74p 165.00p 165.00p 7385
25/04/2023 171.00p 173.90p 162.00p 168.50p 102860
24/04/2023 181.50p 181.50p 156.23p 168.50p 437738
21/04/2023 183.50p 184.00p 179.16p 184.00p 107205
20/04/2023 183.50p 183.50p 177.00p 183.50p 15622
19/04/2023 183.50p 183.50p 179.00p 183.50p 16066

*Close Price adjusted for both dividends and splits