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
23/12/2022 172.50p 173.50p 168.45p 172.50p 26536
22/12/2022 170.00p 173.00p 168.45p 170.00p 251850
21/12/2022 165.00p 173.50p 165.00p 170.00p 17518
20/12/2022 165.00p 174.00p 162.66p 167.50p 63511
19/12/2022 165.00p 168.77p 162.11p 165.00p 29969
16/12/2022 162.50p 168.00p 161.00p 162.50p 119170
15/12/2022 160.00p 164.50p 160.00p 162.50p 78161
14/12/2022 160.00p 160.00p 157.10p 160.00p 6393
13/12/2022 160.00p 161.00p 156.56p 160.00p 12112
12/12/2022 160.00p 161.90p 155.00p 160.00p 11083
09/12/2022 160.00p 160.10p 155.67p 160.00p 25078
08/12/2022 152.50p 164.00p 146.22p 162.50p 50245
07/12/2022 145.50p 155.00p 145.50p 152.50p 72237
06/12/2022 145.50p 148.00p 143.55p 145.00p 8376
05/12/2022 150.50p 151.20p 145.50p 145.50p 35744
02/12/2022 150.50p 153.00p 146.00p 146.00p 5837
01/12/2022 153.00p 153.88p 150.22p 150.50p 28383
30/11/2022 157.50p 157.50p 150.00p 153.00p 50764
29/11/2022 157.50p 159.50p 152.00p 157.50p 18817
28/11/2022 157.50p 160.00p 155.10p 157.50p 29686
25/11/2022 157.50p 159.89p 157.33p 157.50p 8838
24/11/2022 160.00p 160.00p 155.00p 157.50p 18599
23/11/2022 160.00p 163.74p 156.00p 160.00p 20313
22/11/2022 162.50p 164.50p 160.00p 160.00p 31564
21/11/2022 153.50p 168.00p 153.50p 162.50p 91911
18/11/2022 152.50p 158.90p 150.28p 153.50p 38545
17/11/2022 152.50p 157.40p 150.75p 152.50p 12524
16/11/2022 152.50p 157.50p 150.55p 152.50p 7741
15/11/2022 155.00p 158.00p 150.50p 152.50p 74155
14/11/2022 155.00p 161.95p 153.45p 155.00p 45582
11/11/2022 152.50p 164.00p 151.00p 155.00p 65158
10/11/2022 151.50p 159.00p 150.25p 152.50p 62238
09/11/2022 147.50p 148.75p 146.00p 147.50p 7433
08/11/2022 147.50p 148.75p 147.50p 147.50p 2816
07/11/2022 151.50p 152.50p 147.50p 147.50p 9989
04/11/2022 151.50p 152.80p 149.66p 151.50p 4251
03/11/2022 151.50p 151.50p 149.05p 151.50p 11704
02/11/2022 151.50p 151.50p 151.30p 151.50p 2264
01/11/2022 152.50p 153.80p 150.75p 151.50p 10936
31/10/2022 155.00p 155.00p 151.00p 152.50p 859
28/10/2022 150.00p 157.20p 150.00p 150.00p 42658
27/10/2022 145.00p 153.80p 145.00p 150.00p 27382
26/10/2022 141.00p 145.00p 138.55p 145.00p 24855
25/10/2022 145.00p 145.00p 140.00p 141.00p 42222
24/10/2022 145.00p 146.00p 142.66p 145.00p 5194
21/10/2022 145.00p 147.00p 142.55p 145.00p 9300
20/10/2022 147.50p 147.50p 144.00p 145.00p 10000
19/10/2022 147.50p 149.95p 144.00p 147.50p 14486
18/10/2022 150.00p 151.24p 140.00p 147.50p 47592
17/10/2022 150.00p 151.74p 140.00p 150.00p 67530
14/10/2022 150.00p 151.00p 145.00p 150.00p 5700
13/10/2022 150.00p 152.31p 146.55p 150.00p 26120
12/10/2022 157.50p 158.90p 150.00p 150.00p 14221
11/10/2022 160.00p 160.74p 155.00p 157.50p 44527
10/10/2022 157.50p 162.50p 157.50p 160.00p 3524
07/10/2022 157.50p 163.00p 157.50p 157.50p 5310
06/10/2022 167.50p 168.69p 157.50p 157.50p 14877
05/10/2022 155.00p 165.50p 155.00p 164.00p 54928
04/10/2022 150.00p 159.00p 150.00p 155.00p 37241
03/10/2022 152.50p 154.80p 150.00p 150.00p 40716
30/09/2022 150.00p 150.00p 145.00p 146.00p 11805
29/09/2022 150.00p 154.00p 147.50p 150.00p 34540
28/09/2022 150.00p 153.00p 148.00p 150.00p 39210
27/09/2022 150.00p 152.50p 147.70p 150.00p 6281
26/09/2022 150.00p 153.00p 147.00p 150.00p 6623
23/09/2022 155.00p 155.00p 145.00p 150.00p 183430
22/09/2022 153.50p 156.40p 151.00p 155.00p 18577
21/09/2022 153.50p 153.50p 149.50p 153.50p 1678
20/09/2022 155.00p 155.00p 149.50p 153.50p 28120
19/09/2022 155.00p 155.00p 150.00p 155.00p 36383
16/09/2022 155.00p 155.00p 150.00p 155.00p 36383
15/09/2022 155.00p 155.00p 150.00p 155.00p 39463
14/09/2022 157.50p 157.50p 155.10p 157.50p 12966
13/09/2022 165.00p 165.00p 151.00p 160.00p 60352
12/09/2022 160.00p 165.00p 156.00p 165.00p 91147
09/09/2022 154.00p 163.00p 152.00p 159.00p 43753
08/09/2022 156.00p 159.35p 147.60p 151.50p 19385
07/09/2022 160.00p 161.50p 152.39p 156.00p 13649
06/09/2022 155.00p 164.75p 155.00p 160.00p 95499
05/09/2022 145.00p 158.70p 145.00p 155.00p 73015
02/09/2022 140.00p 150.00p 135.00p 145.00p 22094
01/09/2022 140.00p 141.89p 137.44p 140.00p 5883
31/08/2022 145.00p 145.00p 136.00p 140.00p 16271
30/08/2022 145.00p 146.40p 142.00p 145.00p 46276
29/08/2022 140.50p 150.00p 139.25p 145.00p 696514
26/08/2022 140.50p 150.00p 139.25p 145.00p 696514
25/08/2022 130.00p 146.00p 130.00p 140.50p 353061
24/08/2022 130.00p 134.00p 130.00p 130.00p 996
23/08/2022 130.00p 134.00p 126.15p 130.00p 38086
22/08/2022 136.00p 136.00p 128.55p 130.00p 10782
19/08/2022 137.50p 137.50p 135.10p 136.00p 34842
18/08/2022 137.50p 137.50p 135.55p 137.50p 12903
17/08/2022 134.50p 140.00p 133.00p 137.50p 186253
16/08/2022 140.00p 140.00p 131.00p 134.50p 62214
15/08/2022 131.50p 139.75p 131.50p 136.00p 93066
12/08/2022 125.00p 132.92p 121.25p 129.00p 360248
11/08/2022 125.00p 125.50p 125.00p 125.00p 2250
10/08/2022 127.50p 127.50p 121.00p 125.00p 92350
09/08/2022 127.50p 127.50p 126.05p 127.50p 81457
08/08/2022 128.00p 128.00p 123.00p 127.50p 28244
05/08/2022 128.00p 128.88p 126.21p 128.00p 22313
04/08/2022 128.00p 129.00p 126.10p 128.00p 8203
03/08/2022 128.00p 128.50p 126.00p 128.00p 10401
02/08/2022 130.50p 130.50p 126.00p 128.00p 17237
01/08/2022 130.50p 130.50p 126.45p 130.50p 7604
29/07/2022 130.50p 130.50p 126.00p 130.50p 43066
28/07/2022 130.50p 132.50p 126.00p 130.50p 91317
27/07/2022 129.50p 133.00p 126.00p 130.50p 579211
26/07/2022 129.50p 130.00p 126.00p 129.50p 12336
25/07/2022 129.50p 129.50p 127.12p 129.50p 3255
22/07/2022 132.50p 132.50p 127.12p 129.50p 32361
21/07/2022 130.50p 130.70p 127.00p 130.50p 10103
20/07/2022 132.00p 132.00p 129.00p 130.50p 26288
19/07/2022 132.00p 132.00p 132.00p 132.00p 0
18/07/2022 132.00p 132.00p 129.00p 132.00p 10183
15/07/2022 132.00p 132.00p 129.30p 132.00p 535
14/07/2022 132.00p 132.00p 132.00p 132.00p 1542
13/07/2022 132.00p 132.00p 129.55p 132.00p 18749
12/07/2022 132.00p 132.24p 129.00p 132.00p 67302
11/07/2022 134.50p 134.50p 129.50p 132.00p 100840
08/07/2022 134.50p 134.50p 129.00p 134.50p 47566
07/07/2022 134.50p 134.50p 129.75p 134.50p 4498
06/07/2022 134.50p 134.50p 129.60p 134.50p 8975
05/07/2022 134.50p 135.80p 129.60p 134.50p 17125
04/07/2022 134.50p 135.80p 129.10p 134.50p 8892
01/07/2022 134.00p 135.88p 134.00p 134.50p 3624
30/06/2022 134.00p 134.00p 129.00p 134.00p 501250
29/06/2022 134.00p 136.80p 128.00p 134.00p 40573
28/06/2022 134.00p 136.84p 128.50p 134.00p 16667
27/06/2022 132.50p 134.00p 128.00p 134.00p 520810
24/06/2022 134.00p 134.50p 128.00p 134.50p 19217
23/06/2022 134.00p 134.00p 128.00p 134.00p 10000
22/06/2022 135.00p 135.00p 128.00p 134.00p 16985
21/06/2022 137.00p 137.00p 130.85p 135.00p 16701
20/06/2022 137.00p 137.00p 134.64p 137.00p 3000
17/06/2022 137.00p 137.00p 132.20p 137.00p 8789
16/06/2022 137.00p 137.00p 132.20p 137.00p 8308
15/06/2022 135.00p 139.00p 132.00p 137.00p 49101
14/06/2022 137.00p 137.00p 130.00p 133.00p 10081
13/06/2022 137.50p 139.56p 135.00p 137.00p 29442
10/06/2022 142.50p 142.50p 135.10p 137.50p 22787
09/06/2022 142.50p 142.50p 140.00p 142.50p 6559
08/06/2022 142.50p 142.50p 140.10p 142.50p 7825
07/06/2022 143.50p 144.00p 142.00p 142.50p 13198
06/06/2022 143.50p 143.50p 142.00p 143.50p 51756
03/06/2022 142.50p 145.00p 140.50p 143.50p 105562
02/06/2022 142.50p 145.00p 140.50p 143.50p 105562
01/06/2022 142.50p 145.00p 140.50p 143.50p 105562
31/05/2022 145.00p 147.70p 143.55p 145.00p 3838
30/05/2022 146.50p 148.00p 143.10p 145.00p 52353
27/05/2022 146.50p 148.44p 146.50p 146.50p 4124
26/05/2022 146.50p 148.00p 142.50p 146.50p 99996
25/05/2022 146.50p 146.75p 142.00p 146.50p 278355
24/05/2022 146.50p 147.00p 143.15p 146.50p 13660
23/05/2022 146.50p 148.25p 143.11p 146.50p 36406
20/05/2022 146.50p 149.00p 144.16p 146.50p 24227
19/05/2022 145.00p 151.00p 142.50p 146.50p 91970
18/05/2022 145.00p 148.80p 142.50p 145.00p 39206
17/05/2022 145.00p 149.00p 145.00p 145.00p 5606
16/05/2022 144.00p 145.90p 142.50p 145.00p 27336
13/05/2022 144.00p 146.40p 141.75p 144.00p 15960
12/05/2022 147.50p 147.50p 141.50p 144.00p 9018
11/05/2022 147.50p 147.50p 146.00p 147.50p 1050
10/05/2022 152.50p 152.50p 146.00p 147.50p 34512
09/05/2022 152.50p 152.50p 150.25p 152.50p 7640
06/05/2022 152.50p 154.25p 150.55p 152.50p 6723
05/05/2022 152.50p 154.34p 150.55p 152.50p 8241
04/05/2022 152.50p 152.50p 150.00p 152.50p 17097
03/05/2022 152.50p 154.45p 151.00p 152.50p 6075
02/05/2022 152.50p 154.45p 151.00p 152.50p 1581
29/04/2022 152.50p 154.45p 151.00p 152.50p 1581
28/04/2022 160.00p 160.00p 152.50p 152.50p 48202
27/04/2022 160.00p 160.00p 155.20p 160.00p 55055
26/04/2022 160.00p 160.00p 158.24p 160.00p 612
25/04/2022 160.00p 160.00p 156.16p 160.00p 8452
22/04/2022 160.00p 160.00p 155.00p 160.00p 5157
21/04/2022 160.00p 160.00p 156.00p 160.00p 2409
20/04/2022 157.50p 160.00p 155.00p 160.00p 19049
19/04/2022 157.50p 159.00p 155.00p 157.50p 15092
18/04/2022 155.00p 157.50p 155.00p 157.50p 8672
15/04/2022 155.00p 157.50p 155.00p 157.50p 8672
14/04/2022 155.00p 157.50p 155.00p 157.50p 8672
13/04/2022 151.50p 162.55p 151.50p 157.50p 26640
12/04/2022 150.50p 154.24p 146.00p 151.50p 85085
11/04/2022 150.50p 152.50p 146.55p 152.50p 15991
08/04/2022 150.50p 150.50p 150.50p 150.50p 0
07/04/2022 150.50p 151.44p 147.70p 150.50p 17165
06/04/2022 150.50p 151.34p 147.25p 150.50p 22901
05/04/2022 148.00p 155.00p 146.55p 150.50p 18512
04/04/2022 148.00p 149.50p 146.06p 148.00p 50520
01/04/2022 148.00p 149.00p 146.05p 148.00p 150498
31/03/2022 148.50p 148.74p 146.00p 148.00p 14983
30/03/2022 150.00p 150.00p 145.86p 149.00p 43519
29/03/2022 150.00p 150.24p 146.50p 150.00p 7250
28/03/2022 150.50p 150.50p 147.00p 150.50p 61892
25/03/2022 144.00p 153.00p 141.28p 150.50p 59189
24/03/2022 144.00p 146.00p 144.00p 144.00p 1166
23/03/2022 145.00p 145.00p 140.80p 144.00p 15343
22/03/2022 145.00p 148.00p 143.00p 145.00p 10301
21/03/2022 142.50p 151.45p 140.00p 145.00p 142854

*Close Price adjusted for both dividends and splits