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
29/07/2024 267.00p 278.45p 267.00p 275.00p 99543
26/07/2024 265.00p 271.36p 264.16p 267.00p 377833
25/07/2024 260.00p 270.00p 253.20p 266.00p 97528
24/07/2024 270.00p 270.90p 253.00p 260.00p 58069
23/07/2024 270.00p 273.20p 266.00p 270.00p 34138
22/07/2024 270.00p 276.78p 265.50p 270.00p 33117
19/07/2024 270.00p 277.99p 260.00p 270.00p 32348
18/07/2024 265.00p 274.90p 263.00p 270.00p 38562
17/07/2024 260.00p 277.90p 253.60p 264.00p 988737
16/07/2024 250.00p 268.00p 247.00p 260.00p 226241
15/07/2024 230.00p 239.00p 229.00p 230.00p 3138
12/07/2024 230.00p 239.00p 230.00p 230.00p 900
11/07/2024 230.00p 239.00p 227.50p 230.00p 18161
10/07/2024 230.00p 242.00p 226.00p 230.00p 61978
09/07/2024 230.00p 240.00p 230.00p 230.00p 1050
08/07/2024 228.00p 237.80p 226.66p 230.00p 15724
05/07/2024 225.00p 230.00p 223.00p 225.00p 37196
04/07/2024 225.00p 230.00p 222.62p 225.00p 55082
03/07/2024 225.00p 229.00p 220.00p 225.00p 220059
02/07/2024 225.00p 230.00p 220.50p 225.00p 10891
01/07/2024 225.00p 230.00p 220.50p 225.00p 37505
28/06/2024 225.00p 227.50p 222.00p 225.00p 7778
27/06/2024 225.00p 230.00p 221.22p 225.00p 32119
26/06/2024 240.00p 241.35p 221.00p 225.00p 67855
25/06/2024 240.00p 241.44p 230.00p 240.00p 30527
24/06/2024 240.00p 242.00p 237.00p 240.00p 38470
21/06/2024 240.00p 243.00p 233.66p 240.00p 25257
20/06/2024 240.00p 243.00p 236.14p 240.00p 20437
19/06/2024 240.00p 248.00p 236.14p 240.00p 15118
18/06/2024 235.00p 240.00p 235.00p 240.00p 5271
17/06/2024 235.00p 240.00p 234.55p 235.00p 19938
14/06/2024 235.00p 240.00p 232.64p 235.00p 11031
13/06/2024 237.00p 245.90p 230.13p 235.00p 24788
12/06/2024 242.00p 250.00p 236.00p 250.00p 29392
11/06/2024 245.00p 248.75p 233.00p 242.00p 66860
10/06/2024 255.00p 255.00p 240.90p 245.00p 15964
07/06/2024 260.00p 260.00p 250.00p 255.00p 12281
06/06/2024 260.00p 264.00p 250.00p 260.00p 11578
05/06/2024 260.00p 260.00p 251.00p 260.00p 19509
04/06/2024 255.00p 260.00p 253.26p 260.00p 9974
03/06/2024 260.00p 266.00p 251.00p 255.00p 75082
31/05/2024 260.00p 268.00p 255.25p 260.00p 59597
30/05/2024 260.00p 262.00p 250.00p 260.00p 81324
29/05/2024 261.00p 267.00p 251.00p 255.00p 71073
28/05/2024 245.00p 268.00p 245.00p 261.00p 74674
24/05/2024 245.00p 250.00p 245.00p 245.00p 9283
23/05/2024 250.00p 254.00p 243.55p 245.00p 86393
22/05/2024 250.00p 254.00p 250.00p 250.00p 4698
21/05/2024 250.00p 255.90p 250.00p 250.00p 17564
20/05/2024 250.00p 259.50p 245.00p 250.00p 23890
17/05/2024 246.00p 265.00p 246.00p 250.00p 85421
16/05/2024 243.00p 249.50p 241.50p 246.00p 18049
15/05/2024 238.00p 254.90p 237.00p 243.00p 50099
14/05/2024 229.00p 247.00p 228.30p 238.00p 66385
13/05/2024 231.00p 235.00p 225.00p 229.00p 140522
10/05/2024 230.00p 231.90p 226.00p 231.00p 47984
09/05/2024 230.00p 232.74p 224.00p 230.00p 15485
08/05/2024 230.00p 233.20p 228.55p 230.00p 14533
07/05/2024 223.00p 237.30p 223.00p 230.00p 62806
03/05/2024 221.00p 221.70p 217.30p 221.00p 52496
02/05/2024 221.00p 223.00p 217.25p 221.00p 38676
01/05/2024 221.00p 224.50p 217.25p 221.00p 13538
30/04/2024 221.00p 225.00p 216.00p 221.00p 15137
29/04/2024 221.00p 221.84p 216.50p 221.00p 32984
26/04/2024 223.00p 223.00p 217.68p 221.00p 17992
25/04/2024 223.00p 224.74p 218.55p 223.00p 12236
24/04/2024 218.00p 225.10p 218.00p 223.00p 45716
23/04/2024 218.00p 218.00p 216.48p 218.00p 1245
22/04/2024 223.00p 223.00p 212.00p 218.00p 16943
19/04/2024 223.00p 223.00p 216.00p 223.00p 20934
18/04/2024 223.00p 223.00p 218.25p 223.00p 3127
17/04/2024 223.00p 223.00p 216.00p 223.00p 35543
16/04/2024 223.00p 223.00p 217.68p 223.00p 4979
15/04/2024 225.00p 225.00p 217.60p 220.00p 41630
12/04/2024 223.00p 225.00p 221.00p 225.00p 121614
11/04/2024 223.00p 228.00p 219.10p 223.00p 14584
10/04/2024 223.00p 228.00p 219.00p 223.00p 73862
09/04/2024 218.00p 228.44p 218.00p 223.00p 20386
08/04/2024 218.00p 219.50p 216.06p 218.00p 59159
05/04/2024 218.00p 218.50p 216.00p 218.00p 32294
04/04/2024 218.00p 219.95p 216.00p 218.00p 41381
03/04/2024 218.00p 220.00p 216.25p 218.00p 27505
02/04/2024 218.00p 218.50p 216.00p 218.00p 7564
28/03/2024 225.00p 225.00p 216.00p 218.00p 55754
27/03/2024 231.00p 231.00p 210.55p 225.00p 187697
26/03/2024 225.00p 229.50p 220.00p 225.00p 74728
25/03/2024 221.00p 229.00p 220.80p 225.00p 33385
22/03/2024 221.00p 221.00p 216.00p 221.00p 27664
21/03/2024 221.00p 221.00p 216.00p 221.00p 16955
20/03/2024 221.00p 221.00p 221.00p 221.00p 14500
19/03/2024 221.00p 221.50p 218.06p 221.00p 7508
18/03/2024 221.00p 221.84p 217.60p 221.00p 14170
15/03/2024 221.00p 222.25p 216.50p 221.00p 28304
14/03/2024 221.00p 224.34p 218.21p 221.00p 2823
13/03/2024 221.00p 224.40p 218.21p 221.00p 3368
12/03/2024 221.00p 224.45p 216.00p 221.00p 29775
11/03/2024 221.00p 224.00p 217.25p 221.00p 16501
08/03/2024 221.00p 224.00p 217.25p 221.00p 7909
07/03/2024 221.00p 224.50p 217.06p 221.00p 13822
06/03/2024 218.00p 221.00p 216.25p 221.00p 23157
05/03/2024 218.00p 218.69p 216.00p 218.00p 68878
04/03/2024 217.00p 220.90p 212.55p 218.00p 63811
01/03/2024 211.00p 221.75p 211.00p 217.00p 9288
29/02/2024 211.00p 212.00p 207.00p 211.00p 15430
28/02/2024 215.00p 215.00p 207.00p 211.00p 22560
27/02/2024 224.00p 224.00p 211.00p 215.00p 21923
26/02/2024 224.00p 224.00p 220.00p 224.00p 95721
23/02/2024 224.00p 225.49p 221.00p 224.00p 9576
22/02/2024 224.00p 224.34p 220.00p 224.00p 65419
21/02/2024 224.00p 224.00p 220.55p 224.00p 36062
20/02/2024 228.00p 228.00p 222.06p 224.00p 7480
19/02/2024 228.00p 228.00p 222.00p 228.00p 32208
16/02/2024 228.00p 228.50p 220.00p 228.00p 28540
15/02/2024 227.00p 228.80p 224.80p 228.00p 16414
14/02/2024 227.00p 229.00p 224.60p 227.00p 252081
13/02/2024 230.00p 230.00p 224.06p 228.00p 13733
12/02/2024 230.00p 230.00p 226.00p 230.00p 4203
09/02/2024 230.00p 230.00p 222.32p 230.00p 9930
08/02/2024 225.00p 230.00p 222.00p 230.00p 60764
07/02/2024 225.00p 225.64p 224.76p 225.00p 29151
06/02/2024 225.00p 225.80p 224.76p 225.00p 18522
05/02/2024 225.00p 225.00p 224.76p 225.00p 11096
02/02/2024 225.00p 226.00p 224.52p 225.00p 15249
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

*Close Price adjusted for both dividends and splits