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
18/03/2022 140.00p 144.50p 140.00p 140.00p 8386
17/03/2022 140.00p 140.00p 138.55p 140.00p 6549
16/03/2022 140.00p 144.50p 137.55p 140.00p 5629
15/03/2022 140.00p 143.00p 140.00p 140.00p 1786
14/03/2022 142.50p 144.00p 137.26p 140.00p 32232
11/03/2022 135.00p 145.00p 133.10p 142.50p 44146
10/03/2022 135.00p 137.55p 135.00p 135.00p 21070
09/03/2022 132.50p 138.99p 131.50p 135.00p 16393
08/03/2022 130.00p 135.00p 125.00p 130.00p 67067
07/03/2022 135.00p 135.00p 125.00p 130.00p 41089
04/03/2022 143.50p 143.50p 130.00p 135.00p 117274
03/03/2022 145.00p 145.00p 140.00p 143.50p 17235
02/03/2022 145.00p 146.80p 145.00p 145.00p 332
01/03/2022 145.00p 146.89p 141.00p 145.00p 36
28/02/2022 145.00p 147.44p 141.00p 145.00p 19345
25/02/2022 144.00p 148.00p 140.00p 145.00p 18233
24/02/2022 146.00p 147.00p 140.10p 144.00p 45855
23/02/2022 149.00p 150.40p 149.00p 149.00p 2411
22/02/2022 150.50p 150.50p 148.00p 149.00p 1000
21/02/2022 152.50p 152.95p 148.16p 150.50p 14556
18/02/2022 150.00p 152.50p 147.40p 152.50p 90061
17/02/2022 151.50p 151.71p 147.27p 150.00p 25350
16/02/2022 151.50p 153.88p 149.00p 151.50p 21850
15/02/2022 151.50p 154.44p 148.00p 151.50p 51210
14/02/2022 155.00p 155.00p 148.76p 151.50p 33222
11/02/2022 155.00p 157.95p 152.60p 155.00p 8206
10/02/2022 151.00p 157.00p 149.55p 153.50p 68493
09/02/2022 152.00p 153.50p 149.00p 151.00p 88084
08/02/2022 151.00p 152.44p 150.06p 152.00p 22599
07/02/2022 149.00p 152.50p 145.27p 150.00p 69029
04/02/2022 149.00p 149.00p 145.26p 149.00p 21340
03/02/2022 149.00p 149.00p 145.50p 149.00p 10886
02/02/2022 149.50p 150.45p 149.00p 149.00p 12328
01/02/2022 150.00p 150.00p 144.25p 149.50p 33047
31/01/2022 150.00p 150.00p 147.00p 150.00p 4770
28/01/2022 150.00p 151.84p 147.00p 150.00p 10654
27/01/2022 148.50p 152.00p 147.00p 150.00p 27049
26/01/2022 148.50p 148.90p 147.15p 148.50p 10014
25/01/2022 149.50p 151.00p 147.00p 148.50p 22049
24/01/2022 156.50p 159.00p 145.00p 149.50p 37060
21/01/2022 150.00p 150.34p 145.00p 150.00p 243075
20/01/2022 152.50p 153.00p 147.12p 150.00p 35255
19/01/2022 156.00p 156.00p 152.00p 152.50p 14432
18/01/2022 155.00p 160.00p 152.80p 156.00p 13474
17/01/2022 155.00p 156.44p 152.00p 155.00p 22939
14/01/2022 155.00p 156.40p 153.57p 155.00p 25243
13/01/2022 154.00p 157.60p 153.36p 155.00p 34394
12/01/2022 154.00p 158.00p 152.55p 154.00p 31767
10/01/2022 155.00p 159.50p 152.80p 158.00p 55659
07/01/2022 155.00p 155.00p 154.75p 155.00p 3000
06/01/2022 155.00p 157.24p 150.55p 155.00p 22235
05/01/2022 155.00p 158.00p 151.25p 155.00p 22500
04/01/2022 150.00p 158.74p 150.00p 155.00p 70220
31/12/2021 150.00p 155.75p 150.00p 150.00p 7749
30/12/2021 150.00p 154.25p 147.25p 150.00p 28461
29/12/2021 150.00p 155.00p 148.55p 150.00p 33146
24/12/2021 150.00p 154.90p 150.00p 150.00p 11345
23/12/2021 150.00p 154.00p 150.00p 150.00p 67310
22/12/2021 150.00p 154.50p 150.00p 150.00p 50723
21/12/2021 150.00p 152.24p 148.56p 150.00p 3930
20/12/2021 155.00p 155.40p 146.00p 150.00p 42086
17/12/2021 160.00p 160.00p 152.00p 155.00p 23002
16/12/2021 160.00p 160.95p 155.20p 160.00p 5526
15/12/2021 160.00p 160.00p 156.00p 160.00p 5000
14/12/2021 160.00p 163.44p 156.00p 160.00p 53928
13/12/2021 160.00p 164.80p 158.50p 160.00p 2179
10/12/2021 160.00p 160.00p 158.25p 160.00p 7177
09/12/2021 160.00p 163.39p 157.66p 160.00p 14556
08/12/2021 160.00p 163.44p 157.55p 160.00p 17058
07/12/2021 160.00p 162.90p 156.55p 160.00p 8798
06/12/2021 160.00p 164.50p 156.55p 160.00p 53540
03/12/2021 155.00p 159.90p 155.00p 155.00p 16473
02/12/2021 155.00p 159.90p 152.10p 155.00p 34833
01/12/2021 150.00p 159.00p 149.10p 155.00p 45810
30/11/2021 147.50p 154.25p 147.50p 150.00p 24676
29/11/2021 145.00p 150.00p 145.00p 147.50p 10373
26/11/2021 150.00p 153.00p 140.00p 145.00p 122808
25/11/2021 150.00p 152.00p 145.50p 150.00p 16223
24/11/2021 151.00p 151.00p 145.00p 150.00p 15058
23/11/2021 147.50p 152.00p 146.00p 151.00p 33039
22/11/2021 155.00p 155.00p 145.05p 147.50p 86010
19/11/2021 155.00p 155.00p 150.00p 155.00p 27759
18/11/2021 155.00p 155.00p 150.50p 155.00p 3128
17/11/2021 155.00p 155.00p 150.50p 155.00p 1010
16/11/2021 155.00p 156.50p 150.00p 155.00p 25467
15/11/2021 155.00p 156.97p 153.50p 155.00p 36071
12/11/2021 155.00p 156.99p 153.25p 155.00p 30618
11/11/2021 155.00p 157.14p 153.00p 155.00p 10831
10/11/2021 155.00p 157.24p 152.75p 155.00p 44155
09/11/2021 160.00p 160.00p 151.25p 155.00p 49902
08/11/2021 156.00p 165.00p 156.00p 160.00p 59195
05/11/2021 154.00p 157.45p 151.00p 156.00p 30033
04/11/2021 155.00p 156.95p 151.00p 154.00p 14069
03/11/2021 148.50p 157.00p 148.50p 155.00p 18333
02/11/2021 152.50p 155.00p 145.10p 148.50p 53651
01/11/2021 152.50p 156.44p 150.10p 152.50p 31326
29/10/2021 153.50p 153.50p 147.00p 151.00p 50086
28/10/2021 153.50p 153.50p 146.00p 153.50p 39345
27/10/2021 153.50p 155.00p 153.50p 153.50p 319
26/10/2021 153.50p 153.50p 147.00p 153.50p 29685
25/10/2021 153.50p 153.50p 147.75p 153.50p 21789
22/10/2021 153.50p 153.50p 147.72p 153.50p 4765
21/10/2021 153.50p 154.00p 147.68p 153.50p 18951
20/10/2021 153.50p 153.50p 147.60p 153.50p 7493
19/10/2021 155.50p 155.50p 147.55p 153.50p 49159
18/10/2021 155.50p 155.50p 151.00p 155.50p 29400
15/10/2021 155.50p 155.50p 151.30p 155.50p 13248
14/10/2021 155.50p 155.50p 151.10p 155.50p 61116
13/10/2021 155.50p 155.50p 151.55p 155.50p 13180
12/10/2021 155.50p 156.00p 150.42p 155.50p 35110
11/10/2021 160.00p 169.00p 150.00p 155.50p 119349
08/10/2021 154.00p 154.00p 148.24p 154.00p 4557
07/10/2021 154.00p 160.00p 148.00p 154.00p 10384
06/10/2021 154.00p 154.00p 148.26p 154.00p 13514
05/10/2021 153.50p 154.00p 147.65p 154.00p 17548
04/10/2021 153.50p 155.00p 147.60p 153.50p 48621
01/10/2021 153.50p 154.00p 146.50p 153.50p 119173
30/09/2021 158.00p 158.00p 148.00p 153.50p 56411
29/09/2021 158.00p 158.00p 155.00p 158.00p 11110
28/09/2021 162.50p 162.50p 155.00p 158.00p 24793
27/09/2021 162.50p 162.50p 156.00p 162.50p 7982
24/09/2021 163.50p 163.50p 157.30p 162.50p 22587
23/09/2021 163.50p 163.50p 163.50p 163.50p 0
22/09/2021 155.00p 165.00p 152.55p 163.50p 25892
21/09/2021 152.50p 155.00p 150.26p 155.00p 25123
20/09/2021 168.50p 168.50p 150.00p 152.50p 46264
17/09/2021 169.00p 169.00p 162.00p 168.50p 21770
16/09/2021 169.00p 169.00p 162.00p 169.00p 414556
15/09/2021 169.00p 169.00p 163.65p 169.00p 66874
14/09/2021 169.00p 169.00p 162.00p 169.00p 12425
13/09/2021 168.50p 169.00p 163.55p 169.00p 22277
10/09/2021 168.50p 169.75p 165.00p 168.50p 53808
09/09/2021 165.00p 173.00p 163.65p 168.50p 111518
08/09/2021 165.00p 169.00p 163.15p 165.00p 19095
07/09/2021 165.00p 167.00p 162.50p 165.00p 14941
06/09/2021 157.50p 170.00p 157.50p 165.00p 129739
03/09/2021 154.00p 154.00p 152.55p 154.00p 10000
02/09/2021 156.00p 156.00p 152.16p 154.00p 17671
01/09/2021 156.00p 156.00p 152.16p 156.00p 14668
31/08/2021 155.00p 159.49p 151.55p 156.00p 81071
27/08/2021 155.00p 155.89p 151.00p 155.00p 1095
26/08/2021 155.00p 157.00p 150.15p 155.00p 6677
25/08/2021 155.00p 156.00p 150.10p 155.00p 13587
24/08/2021 155.00p 155.00p 150.00p 155.00p 11057
23/08/2021 157.50p 158.49p 151.00p 155.00p 25477
20/08/2021 157.50p 157.50p 155.20p 157.50p 16058
19/08/2021 161.50p 162.60p 155.10p 157.50p 27244
18/08/2021 157.50p 162.99p 156.60p 161.50p 44175
17/08/2021 153.50p 160.00p 153.50p 157.50p 15818
16/08/2021 153.50p 155.50p 153.50p 153.50p 13256
13/08/2021 153.50p 155.10p 147.00p 153.50p 1844
12/08/2021 153.50p 159.00p 152.30p 153.50p 5327
11/08/2021 153.50p 153.50p 152.25p 153.50p 5290
10/08/2021 152.50p 158.00p 152.10p 153.50p 2391
09/08/2021 151.00p 155.43p 151.00p 152.50p 23882
06/08/2021 151.00p 151.35p 147.00p 151.00p 29210
05/08/2021 151.00p 152.00p 148.65p 151.00p 9731
04/08/2021 151.00p 151.47p 149.15p 151.00p 8142
03/08/2021 151.00p 152.44p 148.76p 151.00p 41659
02/08/2021 151.00p 151.44p 148.10p 151.00p 40351
30/07/2021 151.00p 151.00p 148.55p 151.00p 5000
29/07/2021 151.00p 151.95p 151.00p 151.00p 11
28/07/2021 149.00p 155.00p 147.50p 151.00p 42801
27/07/2021 150.00p 153.24p 148.00p 149.00p 12494
26/07/2021 150.00p 153.44p 147.00p 150.00p 14910
23/07/2021 152.50p 155.00p 144.55p 150.00p 31141
22/07/2021 155.00p 156.00p 150.00p 152.50p 26420
21/07/2021 155.00p 158.00p 150.25p 155.00p 34097
20/07/2021 150.00p 155.45p 148.50p 153.50p 17083
19/07/2021 156.00p 159.44p 148.72p 150.00p 73171
16/07/2021 164.00p 164.44p 152.55p 156.00p 64182
15/07/2021 164.00p 164.00p 162.10p 164.00p 11751
14/07/2021 164.00p 167.00p 161.50p 164.00p 22356
13/07/2021 166.50p 167.70p 165.25p 166.50p 7538
12/07/2021 166.50p 167.90p 165.20p 166.50p 20935
09/07/2021 167.50p 167.90p 165.00p 166.50p 67110
08/07/2021 166.00p 169.75p 164.50p 167.50p 64564
07/07/2021 164.50p 166.75p 163.50p 164.50p 190994
06/07/2021 163.50p 166.90p 162.55p 164.50p 15953
05/07/2021 165.00p 166.00p 160.70p 163.50p 118692
02/07/2021 163.50p 164.54p 161.00p 163.50p 14237
01/07/2021 163.50p 164.64p 160.70p 163.50p 22853
30/06/2021 163.50p 164.75p 160.00p 163.50p 31366
29/06/2021 166.00p 166.75p 162.00p 163.50p 5816
28/06/2021 166.00p 167.14p 162.16p 166.00p 12495
25/06/2021 170.50p 170.50p 160.00p 166.00p 55052
24/06/2021 171.50p 171.50p 165.22p 170.50p 16540
23/06/2021 165.00p 179.00p 164.75p 171.50p 136114
22/06/2021 160.00p 169.75p 158.50p 165.00p 130578
21/06/2021 160.00p 161.75p 156.38p 160.00p 44065
18/06/2021 160.00p 161.00p 156.25p 160.00p 14185
17/06/2021 161.00p 161.00p 155.05p 160.00p 262476
16/06/2021 165.00p 165.00p 156.03p 161.00p 37265
15/06/2021 165.00p 165.00p 160.10p 165.00p 2660
14/06/2021 165.00p 165.00p 160.00p 165.00p 24235
11/06/2021 155.00p 167.40p 153.06p 165.00p 137609
10/06/2021 155.00p 157.00p 150.36p 155.00p 12512
09/06/2021 156.50p 156.50p 150.11p 155.00p 40852
08/06/2021 156.50p 160.00p 153.14p 156.50p 50927
07/06/2021 156.50p 157.20p 153.30p 156.50p 11788

*Close Price adjusted for both dividends and splits