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
03/06/2021 157.50p 159.50p 155.50p 157.50p 84877
02/06/2021 160.00p 164.50p 155.00p 160.00p 728963
01/06/2021 160.00p 163.80p 155.00p 160.00p 88943
28/05/2021 157.50p 165.00p 156.55p 160.00p 2362755
27/05/2021 162.50p 164.00p 155.10p 157.50p 150023
26/05/2021 170.00p 175.00p 160.00p 162.50p 25998
25/05/2021 162.50p 174.00p 160.00p 170.00p 165166
24/05/2021 161.50p 165.00p 160.76p 162.50p 66424
21/05/2021 161.00p 164.00p 158.85p 161.50p 6380
20/05/2021 157.50p 163.44p 155.35p 161.00p 68162
19/05/2021 157.50p 157.65p 155.10p 157.50p 37235
18/05/2021 157.50p 157.80p 155.25p 157.50p 54245
17/05/2021 161.50p 161.50p 155.00p 157.50p 90332
14/05/2021 161.50p 161.90p 158.00p 161.50p 267401
13/05/2021 164.00p 164.00p 158.00p 158.00p 67556
12/05/2021 164.00p 164.00p 155.00p 164.00p 142347
11/05/2021 165.00p 165.00p 160.55p 164.00p 43142
10/05/2021 169.00p 171.64p 162.26p 165.00p 84766
07/05/2021 172.50p 174.75p 165.00p 170.00p 158508
06/05/2021 170.00p 175.00p 162.50p 172.50p 229114
05/05/2021 173.50p 175.00p 165.00p 170.00p 230719
04/05/2021 177.50p 178.00p 171.00p 173.50p 168247
30/04/2021 177.50p 181.00p 172.00p 177.50p 23539
29/04/2021 185.00p 185.00p 171.50p 177.50p 50020
28/04/2021 185.00p 185.00p 180.00p 185.00p 6933
27/04/2021 185.00p 186.50p 180.00p 185.00p 16798
26/04/2021 185.00p 187.40p 180.00p 185.00p 54828
23/04/2021 185.00p 185.00p 183.00p 185.00p 1919
22/04/2021 182.00p 188.65p 182.00p 187.50p 30638
21/04/2021 182.50p 184.85p 180.00p 182.00p 33983
20/04/2021 179.00p 179.00p 171.55p 177.50p 60552
19/04/2021 183.50p 183.50p 175.00p 179.00p 44939
16/04/2021 183.50p 187.00p 177.00p 187.00p 8415
15/04/2021 183.50p 184.40p 177.00p 181.00p 65791
14/04/2021 182.50p 184.90p 175.10p 183.50p 69700
13/04/2021 186.00p 187.50p 180.35p 182.50p 10164
12/04/2021 186.00p 190.90p 181.00p 186.00p 22019
09/04/2021 188.50p 192.00p 183.20p 186.00p 36363
08/04/2021 191.50p 194.65p 182.00p 188.50p 45294
07/04/2021 186.00p 188.98p 183.20p 186.00p 20700
06/04/2021 181.00p 189.90p 181.00p 186.00p 63111
01/04/2021 175.00p 183.00p 170.55p 180.00p 32491
31/03/2021 177.50p 179.00p 170.55p 175.00p 55325
30/03/2021 190.00p 190.00p 175.00p 176.00p 179038
29/03/2021 178.50p 193.00p 176.00p 190.00p 89630
26/03/2021 175.00p 185.00p 171.00p 178.50p 124755
25/03/2021 171.50p 177.00p 168.00p 175.00p 64735
24/03/2021 175.00p 175.00p 166.50p 171.50p 26448
23/03/2021 175.00p 177.00p 170.00p 175.00p 26952
22/03/2021 170.50p 178.90p 166.00p 171.00p 319795
19/03/2021 166.00p 170.00p 162.50p 167.50p 68742
18/03/2021 165.00p 166.00p 160.00p 166.00p 21473
17/03/2021 167.50p 167.75p 165.00p 165.00p 11450
16/03/2021 167.50p 169.00p 165.00p 167.50p 26120
15/03/2021 167.50p 169.75p 165.00p 167.50p 11154
12/03/2021 165.00p 168.44p 160.50p 167.50p 11719
11/03/2021 165.00p 165.00p 162.00p 162.00p 22969
10/03/2021 165.00p 165.00p 160.00p 165.00p 12010
09/03/2021 165.00p 168.00p 158.00p 162.00p 386599
08/03/2021 167.50p 169.24p 160.10p 165.00p 32775
05/03/2021 167.50p 169.44p 165.00p 167.50p 17071
04/03/2021 170.00p 170.24p 165.00p 167.50p 201009
03/03/2021 166.50p 173.00p 166.50p 170.00p 105054
02/03/2021 162.00p 167.45p 161.00p 166.50p 26062
01/03/2021 160.00p 162.00p 155.10p 162.00p 26077
26/02/2021 165.00p 169.90p 159.00p 162.50p 76509
25/02/2021 165.00p 170.00p 160.10p 165.00p 18866
24/02/2021 165.00p 168.00p 160.15p 165.00p 25136
23/02/2021 167.50p 169.00p 160.00p 165.00p 54401
22/02/2021 167.50p 169.50p 165.00p 167.50p 48322
19/02/2021 169.00p 171.00p 165.00p 169.00p 37312
18/02/2021 172.50p 173.44p 165.80p 169.00p 19957
17/02/2021 177.50p 178.34p 170.08p 172.50p 27640
16/02/2021 180.00p 181.50p 175.60p 177.50p 49489
15/02/2021 180.00p 183.90p 175.10p 180.00p 19710
12/02/2021 180.00p 184.90p 180.00p 180.00p 226940
11/02/2021 180.00p 182.50p 176.00p 180.00p 2573232
10/02/2021 180.00p 184.00p 178.75p 180.00p 21886
09/02/2021 179.00p 181.44p 178.75p 180.00p 8065
08/02/2021 179.00p 181.60p 177.20p 179.00p 4193
05/02/2021 180.00p 182.10p 177.00p 177.50p 25031
04/02/2021 181.50p 182.79p 180.00p 180.00p 59678
03/02/2021 177.50p 183.04p 175.55p 181.50p 75701
02/02/2021 184.00p 186.00p 170.10p 177.50p 101076
01/02/2021 177.00p 177.74p 175.00p 176.00p 47881
29/01/2021 178.00p 180.00p 177.00p 177.00p 14491
28/01/2021 181.50p 186.70p 176.95p 178.00p 24689
27/01/2021 184.00p 188.00p 178.50p 181.50p 77337
26/01/2021 184.00p 185.44p 179.00p 184.00p 15792
25/01/2021 177.50p 189.88p 177.50p 184.00p 48541
22/01/2021 185.00p 185.00p 175.00p 177.50p 42173
21/01/2021 184.00p 185.00p 178.12p 185.00p 21430
20/01/2021 185.00p 185.00p 177.37p 184.00p 29108
19/01/2021 184.00p 188.80p 180.00p 185.00p 10424
18/01/2021 185.00p 185.00p 180.00p 185.00p 20193
15/01/2021 187.00p 187.00p 180.00p 185.00p 25449
14/01/2021 183.50p 190.00p 183.00p 187.00p 51487
13/01/2021 177.50p 185.00p 175.00p 183.50p 63155
12/01/2021 177.50p 177.99p 175.00p 177.50p 20628
11/01/2021 184.00p 184.00p 175.00p 177.50p 37945
08/01/2021 185.00p 193.00p 178.00p 184.00p 20808
07/01/2021 185.00p 185.00p 180.00p 185.00p 13439
06/01/2021 185.00p 185.00p 180.00p 185.00p 46177
05/01/2021 173.00p 190.00p 173.00p 185.00p 106534
04/01/2021 168.00p 179.00p 168.00p 173.00p 562573
01/01/2021 169.00p 169.00p 163.00p 168.00p 8626
31/12/2020 169.00p 169.00p 163.00p 168.00p 8626
30/12/2020 172.00p 173.44p 168.00p 171.50p 45490
29/12/2020 171.00p 173.00p 167.16p 172.00p 64395
28/12/2020 171.00p 171.00p 167.25p 171.00p 25375
25/12/2020 171.00p 171.00p 167.25p 171.00p 25375
24/12/2020 171.00p 171.00p 167.25p 171.00p 25375
23/12/2020 171.00p 171.00p 167.16p 171.00p 29759
22/12/2020 167.00p 171.00p 167.00p 171.00p 30904
21/12/2020 172.50p 172.50p 162.00p 167.00p 46715
18/12/2020 176.00p 177.00p 170.00p 172.50p 74105
17/12/2020 176.00p 177.00p 175.00p 175.00p 95300
16/12/2020 177.50p 178.00p 174.20p 176.00p 28532
15/12/2020 180.00p 181.00p 175.00p 177.50p 11615
14/12/2020 188.00p 189.00p 175.50p 180.00p 62808
11/12/2020 186.00p 186.00p 182.10p 186.00p 6788
10/12/2020 179.50p 187.00p 179.50p 186.00p 10963
09/12/2020 176.00p 182.00p 170.25p 180.00p 10424
08/12/2020 180.00p 180.00p 170.00p 176.00p 22587
07/12/2020 180.00p 180.00p 174.00p 180.00p 21300
04/12/2020 181.00p 181.00p 175.00p 180.00p 17504
03/12/2020 181.00p 181.00p 177.00p 181.00p 8177
02/12/2020 181.00p 181.00p 178.00p 178.00p 3000
01/12/2020 181.00p 181.00p 177.40p 181.00p 1469
30/11/2020 181.00p 181.00p 177.00p 181.00p 4518
27/11/2020 181.50p 181.50p 177.00p 181.00p 6951
26/11/2020 181.50p 181.50p 178.00p 181.50p 5650
25/11/2020 183.50p 183.50p 180.00p 181.50p 11111
24/11/2020 186.00p 186.00p 182.00p 183.50p 12966
23/11/2020 186.00p 186.00p 182.20p 186.00p 16198
20/11/2020 188.00p 188.00p 182.00p 186.00p 38784
19/11/2020 188.00p 188.00p 182.60p 188.00p 260757
18/11/2020 185.50p 190.00p 182.60p 188.00p 106187
17/11/2020 184.00p 186.44p 178.50p 184.00p 21352
16/11/2020 184.00p 190.00p 178.65p 184.00p 14732
13/11/2020 184.00p 184.00p 178.50p 184.00p 114859
12/11/2020 184.00p 185.44p 178.50p 184.00p 10683
10/11/2020 184.00p 189.00p 180.55p 184.00p 330591
09/11/2020 182.00p 184.95p 180.00p 184.00p 25307
06/11/2020 184.50p 184.50p 177.00p 182.00p 731695
05/11/2020 185.00p 185.00p 177.00p 184.50p 28895
04/11/2020 185.00p 186.90p 184.99p 185.00p 19705
03/11/2020 185.00p 188.00p 185.00p 185.00p 24339
02/11/2020 184.00p 186.00p 184.00p 185.00p 34438
30/10/2020 184.00p 186.84p 181.00p 184.00p 16311
29/10/2020 184.00p 188.00p 181.00p 184.00p 15409
28/10/2020 193.50p 193.50p 175.00p 184.00p 59536
27/10/2020 196.00p 196.00p 192.00p 193.50p 12962
26/10/2020 199.00p 203.00p 192.00p 196.00p 71147
23/10/2020 194.50p 204.00p 191.60p 202.00p 118501
22/10/2020 194.50p 199.00p 191.50p 195.00p 60943
21/10/2020 181.00p 214.00p 181.00p 190.00p 221200
20/10/2020 172.50p 172.50p 170.00p 172.50p 4500
19/10/2020 172.50p 172.50p 170.00p 172.50p 14017
16/10/2020 172.50p 172.50p 170.40p 172.50p 19657
15/10/2020 172.50p 173.50p 170.40p 172.50p 16043
14/10/2020 172.50p 173.70p 170.66p 172.50p 3608
13/10/2020 173.00p 174.00p 170.00p 172.50p 35570
12/10/2020 172.50p 174.44p 172.50p 173.00p 22104
09/10/2020 171.00p 173.00p 170.10p 172.50p 24855
08/10/2020 172.00p 172.00p 170.10p 171.00p 14470
07/10/2020 174.00p 176.00p 171.00p 172.00p 32738
06/10/2020 178.50p 181.50p 172.00p 174.00p 57847
05/10/2020 176.50p 182.00p 175.00p 178.50p 61525
02/10/2020 176.50p 179.00p 173.00p 176.50p 17182
01/10/2020 173.50p 180.00p 173.50p 176.50p 74362
30/09/2020 174.00p 178.00p 173.50p 173.50p 16535
29/09/2020 171.00p 180.00p 171.00p 178.00p 157347
28/09/2020 170.00p 173.00p 167.00p 171.00p 16522
25/09/2020 165.00p 172.00p 162.50p 170.00p 516648
24/09/2020 172.50p 173.00p 164.50p 167.50p 19763
23/09/2020 172.50p 173.90p 170.00p 172.50p 19558
22/09/2020 175.00p 175.00p 170.00p 172.50p 6525
21/09/2020 185.50p 189.50p 166.50p 175.00p 107405
18/09/2020 181.00p 193.90p 181.00p 185.50p 474011
17/09/2020 177.50p 181.00p 177.50p 181.00p 12127
16/09/2020 177.50p 177.55p 177.30p 177.50p 29777
15/09/2020 177.50p 180.00p 176.25p 177.50p 22574
14/09/2020 161.00p 180.90p 161.00p 177.50p 357126
11/09/2020 155.00p 161.00p 155.00p 161.00p 24750
10/09/2020 151.00p 157.00p 150.50p 155.00p 19609
09/09/2020 153.50p 154.90p 150.06p 151.00p 99735
08/09/2020 153.50p 155.44p 151.00p 153.50p 8505
07/09/2020 136.00p 157.01p 136.00p 153.50p 155868
04/09/2020 132.00p 132.00p 129.00p 132.00p 2000
03/09/2020 132.50p 132.50p 129.00p 132.00p 3000
02/09/2020 132.50p 133.75p 130.00p 132.50p 17994
01/09/2020 132.50p 134.60p 130.00p 132.50p 29708
31/08/2020 132.50p 132.50p 132.10p 132.50p 1000
28/08/2020 132.50p 132.50p 132.10p 132.50p 1000
27/08/2020 136.00p 136.00p 132.50p 132.50p 7500
26/08/2020 136.00p 139.00p 133.00p 136.00p 2400
25/08/2020 133.00p 137.00p 130.00p 136.00p 109000
24/08/2020 133.00p 134.84p 131.08p 133.00p 12145
21/08/2020 133.00p 135.00p 131.08p 133.00p 341348

*Close Price adjusted for both dividends and splits