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
03/03/2020 134.00p 138.00p 134.00p 136.50p 12015
02/03/2020 129.50p 135.00p 125.18p 134.00p 49978
28/02/2020 138.50p 138.50p 125.00p 129.50p 85712
27/02/2020 142.50p 142.50p 140.00p 140.00p 6802
26/02/2020 146.50p 146.50p 140.00p 142.50p 32121
25/02/2020 145.00p 146.90p 142.10p 146.50p 18915
24/02/2020 149.50p 149.50p 142.00p 145.00p 16836
21/02/2020 142.50p 152.00p 142.50p 149.50p 39227
20/02/2020 142.50p 144.25p 141.00p 142.50p 115347
19/02/2020 141.50p 145.00p 138.50p 142.50p 56116
18/02/2020 145.00p 145.00p 138.50p 141.50p 29955
17/02/2020 144.00p 147.70p 141.27p 145.00p 36807
14/02/2020 141.50p 145.00p 140.04p 144.00p 22933
13/02/2020 145.00p 147.50p 139.00p 141.50p 67160
12/02/2020 146.50p 146.50p 143.00p 145.00p 1988
11/02/2020 147.50p 147.50p 145.25p 146.50p 6806
10/02/2020 147.50p 150.00p 145.00p 147.50p 4750
07/02/2020 153.50p 153.50p 145.00p 147.50p 28163
06/02/2020 154.00p 155.00p 152.00p 153.50p 42000
05/02/2020 154.50p 156.00p 152.40p 154.00p 7300
04/02/2020 155.00p 155.00p 152.00p 154.50p 3265
03/02/2020 158.00p 158.00p 154.00p 155.00p 1952
31/01/2020 156.00p 159.00p 152.55p 157.00p 21157
30/01/2020 156.00p 156.00p 152.02p 156.00p 18631
29/01/2020 151.50p 157.00p 151.50p 157.00p 29500
28/01/2020 149.50p 153.00p 149.50p 151.50p 14535
27/01/2020 154.50p 155.00p 149.10p 149.50p 41301
24/01/2020 148.50p 159.00p 148.50p 154.50p 31738
23/01/2020 148.50p 150.00p 148.50p 148.50p 2192
22/01/2020 148.50p 149.79p 148.50p 148.50p 12538
21/01/2020 148.00p 148.75p 145.00p 148.50p 32656
20/01/2020 153.00p 153.00p 146.00p 148.00p 36234
17/01/2020 152.50p 153.65p 150.00p 152.50p 6773
16/01/2020 154.50p 157.00p 150.60p 152.50p 33235
15/01/2020 157.00p 157.00p 154.50p 154.50p 43060
14/01/2020 162.00p 162.60p 157.00p 157.00p 19537
13/01/2020 162.00p 163.60p 160.40p 162.00p 22987
10/01/2020 160.00p 164.00p 160.00p 162.00p 30121
09/01/2020 157.50p 165.00p 157.50p 160.00p 56635
08/01/2020 157.50p 159.50p 157.50p 157.50p 21989
07/01/2020 153.50p 157.00p 153.50p 156.00p 25092
06/01/2020 153.50p 156.30p 153.50p 153.50p 107561
03/01/2020 156.00p 156.75p 150.00p 153.50p 46513
02/01/2020 156.50p 158.50p 156.10p 156.50p 30939
01/01/2020 157.50p 157.50p 155.00p 157.50p 6859
31/12/2019 157.50p 157.50p 155.00p 157.50p 6859
30/12/2019 157.50p 157.80p 155.25p 157.50p 16202
27/12/2019 155.00p 160.00p 155.00p 157.50p 10420
26/12/2019 154.50p 157.00p 154.00p 155.00p 29905
25/12/2019 154.50p 157.00p 154.00p 155.00p 29905
24/12/2019 154.50p 157.00p 154.00p 155.00p 29905
23/12/2019 153.50p 156.00p 152.00p 153.50p 23433
20/12/2019 152.50p 154.50p 150.00p 152.50p 18342
19/12/2019 152.50p 154.00p 150.25p 152.50p 11031
18/12/2019 151.00p 154.50p 151.00p 153.50p 32822
17/12/2019 151.00p 153.00p 149.00p 151.00p 9072
16/12/2019 142.50p 151.00p 142.50p 151.00p 36361
13/12/2019 142.50p 145.00p 140.75p 142.50p 15400
12/12/2019 141.00p 143.70p 141.00p 142.50p 6674
11/12/2019 141.00p 143.80p 138.00p 141.00p 9755
10/12/2019 141.00p 141.00p 138.00p 141.00p 1900
09/12/2019 141.00p 145.00p 137.40p 141.00p 4420
06/12/2019 141.00p 142.00p 137.00p 141.00p 13314
05/12/2019 141.00p 142.20p 141.00p 141.00p 437
04/12/2019 141.00p 141.00p 137.00p 141.00p 2280
03/12/2019 141.00p 141.00p 135.50p 141.00p 6400
02/12/2019 141.00p 142.00p 138.00p 141.00p 8200
29/11/2019 140.00p 142.00p 135.50p 141.00p 21147
28/11/2019 142.50p 143.00p 135.00p 140.00p 34104
27/11/2019 148.00p 148.00p 140.00p 142.50p 39805
26/11/2019 150.00p 150.00p 146.60p 148.00p 35624
25/11/2019 149.50p 150.00p 147.00p 150.00p 15025
22/11/2019 149.50p 150.00p 146.60p 149.50p 3759
21/11/2019 151.00p 151.00p 146.60p 149.50p 3100
20/11/2019 151.50p 151.50p 147.00p 151.00p 2616
19/11/2019 153.50p 153.50p 148.00p 151.50p 25154
18/11/2019 153.50p 153.50p 153.10p 153.50p 22027
15/11/2019 154.50p 154.80p 152.00p 154.50p 8315
14/11/2019 154.50p 154.80p 154.50p 154.50p 1607
13/11/2019 154.50p 155.75p 154.00p 154.50p 4204
12/11/2019 154.50p 156.00p 152.50p 154.50p 2054
11/11/2019 152.50p 154.50p 152.00p 154.50p 37673
08/11/2019 153.00p 154.50p 153.00p 153.00p 5906
07/11/2019 152.50p 154.50p 152.50p 153.00p 15097
06/11/2019 152.50p 152.50p 152.25p 152.50p 6891
05/11/2019 146.50p 155.00p 146.50p 152.50p 56590
04/11/2019 146.50p 148.00p 146.50p 146.50p 10729
01/11/2019 145.50p 148.00p 145.50p 146.50p 2000
31/10/2019 146.50p 146.50p 145.03p 146.50p 9974
30/10/2019 150.50p 150.50p 145.03p 146.50p 37413
29/10/2019 150.50p 151.50p 148.85p 150.50p 47815
28/10/2019 146.50p 152.50p 146.00p 150.50p 41325
25/10/2019 140.50p 150.00p 140.50p 146.50p 20430
24/10/2019 139.50p 140.50p 139.50p 140.50p 6900
23/10/2019 139.50p 139.55p 139.40p 139.50p 9703
22/10/2019 139.50p 139.50p 139.50p 139.50p 44618
21/10/2019 139.50p 139.80p 139.50p 139.50p 5000
18/10/2019 138.50p 139.80p 138.50p 139.50p 3500
17/10/2019 138.50p 139.90p 138.50p 138.50p 246
16/10/2019 138.50p 142.00p 135.00p 139.50p 11932
15/10/2019 134.00p 140.00p 134.00p 138.50p 19853
14/10/2019 134.00p 138.00p 134.00p 134.00p 2924
11/10/2019 134.00p 138.00p 132.50p 134.00p 7842
10/10/2019 131.50p 137.84p 131.50p 134.00p 16251
09/10/2019 131.50p 134.00p 131.50p 131.50p 1637
08/10/2019 131.50p 131.50p 130.19p 131.50p 3000
07/10/2019 131.50p 131.50p 131.50p 131.50p 32316
04/10/2019 131.50p 131.50p 129.26p 131.50p 2793
03/10/2019 129.50p 131.50p 129.00p 131.50p 6981
02/10/2019 132.50p 132.50p 130.00p 130.00p 105812
01/10/2019 130.00p 131.56p 128.00p 130.00p 3046
30/09/2019 131.00p 131.00p 128.44p 130.00p 14575
27/09/2019 131.00p 131.00p 131.00p 131.00p 4000
26/09/2019 130.00p 133.00p 130.00p 131.00p 13252
25/09/2019 133.00p 134.40p 130.00p 130.00p 142002
24/09/2019 121.50p 133.00p 120.00p 133.00p 563367
23/09/2019 128.00p 130.30p 127.00p 127.50p 16344
20/09/2019 128.00p 130.50p 128.00p 128.00p 1523
19/09/2019 129.00p 130.90p 125.00p 128.00p 25315
18/09/2019 131.00p 133.84p 126.00p 129.00p 57955
17/09/2019 122.50p 133.00p 122.50p 131.00p 114358
16/09/2019 117.50p 118.00p 115.50p 117.50p 4743
13/09/2019 117.50p 118.50p 115.00p 117.50p 30962
12/09/2019 119.50p 123.00p 115.00p 120.00p 71000
11/09/2019 119.00p 122.00p 116.80p 119.50p 72993
10/09/2019 117.50p 120.00p 112.00p 120.00p 67308
09/09/2019 118.50p 121.30p 115.60p 117.50p 36710
06/09/2019 123.00p 123.00p 118.50p 118.50p 18288
05/09/2019 126.50p 126.50p 120.50p 123.00p 29994
04/09/2019 126.50p 126.50p 125.00p 126.50p 6747
03/09/2019 129.00p 130.92p 125.16p 126.50p 19938
02/09/2019 127.50p 130.00p 127.50p 129.00p 21797
30/08/2019 127.50p 129.00p 127.50p 127.50p 3302
29/08/2019 127.50p 129.00p 127.50p 127.50p 6200
28/08/2019 127.50p 129.00p 127.50p 127.50p 12343
27/08/2019 129.50p 129.50p 125.00p 126.00p 20809
23/08/2019 123.50p 130.70p 122.60p 129.50p 37109
22/08/2019 123.50p 123.50p 122.50p 122.50p 6200
21/08/2019 123.50p 123.50p 122.50p 122.50p 2564
20/08/2019 123.50p 123.50p 122.50p 122.50p 0
19/08/2019 123.50p 123.50p 120.05p 122.50p 4424
16/08/2019 122.50p 123.00p 120.00p 122.50p 57175
15/08/2019 122.50p 123.00p 120.00p 122.50p 7740
14/08/2019 127.50p 127.50p 121.00p 122.50p 53204
13/08/2019 127.50p 127.50p 125.50p 127.50p 13176
12/08/2019 127.50p 127.50p 125.50p 127.50p 12903
09/08/2019 127.50p 129.00p 126.40p 127.50p 16063
08/08/2019 127.50p 129.00p 126.60p 127.50p 9102
07/08/2019 127.50p 127.90p 126.00p 127.50p 93272
06/08/2019 130.00p 130.00p 125.21p 127.50p 19224
05/08/2019 132.50p 132.50p 127.55p 130.00p 12968
02/08/2019 131.00p 135.00p 131.00p 132.50p 22374
01/08/2019 129.00p 134.00p 128.00p 131.00p 52376
31/07/2019 127.50p 129.50p 127.50p 127.50p 7000
30/07/2019 129.00p 129.90p 126.00p 127.50p 9905
29/07/2019 129.00p 131.90p 129.00p 129.00p 1389
26/07/2019 131.00p 131.00p 127.16p 129.00p 10000
25/07/2019 131.00p 131.00p 128.06p 131.00p 313
24/07/2019 130.00p 134.20p 127.06p 131.00p 35549
23/07/2019 130.00p 130.00p 128.00p 130.00p 25000
22/07/2019 130.00p 131.00p 125.10p 130.00p 28016
19/07/2019 130.00p 131.00p 130.00p 130.00p 937
18/07/2019 130.50p 131.50p 124.00p 130.00p 11800
17/07/2019 130.50p 130.50p 126.00p 130.50p 750
16/07/2019 130.50p 132.49p 125.93p 130.50p 8165
15/07/2019 130.50p 135.00p 126.00p 130.50p 12693
12/07/2019 127.50p 129.00p 127.50p 127.50p 4226
11/07/2019 127.50p 129.00p 126.20p 127.50p 8793
10/07/2019 127.50p 127.90p 127.45p 127.50p 9000
09/07/2019 129.00p 129.00p 125.00p 127.50p 23838
08/07/2019 130.00p 134.44p 128.16p 129.00p 39834
05/07/2019 130.00p 132.50p 127.50p 130.00p 27052
04/07/2019 130.00p 132.50p 128.75p 130.00p 12387
03/07/2019 134.50p 138.99p 126.26p 128.50p 40470
02/07/2019 134.50p 139.00p 132.20p 134.50p 9111
01/07/2019 134.50p 136.35p 130.00p 134.50p 165440
28/06/2019 134.50p 136.00p 134.50p 134.50p 12005
27/06/2019 135.00p 136.35p 131.50p 134.50p 21559
26/06/2019 135.00p 136.50p 132.76p 135.00p 14597
25/06/2019 135.00p 137.69p 132.66p 135.00p 5334
24/06/2019 137.50p 137.75p 132.00p 135.00p 16123
21/06/2019 137.50p 138.00p 135.90p 137.50p 14461
20/06/2019 135.50p 139.00p 135.50p 137.50p 162511
19/06/2019 135.50p 138.00p 134.51p 135.50p 12699
18/06/2019 132.50p 137.44p 132.12p 135.50p 26000
17/06/2019 132.50p 135.00p 132.05p 132.50p 16005
14/06/2019 136.50p 136.50p 131.90p 132.50p 19679
13/06/2019 133.50p 139.95p 133.50p 136.50p 22374
12/06/2019 131.50p 137.00p 131.50p 133.50p 37333
11/06/2019 135.00p 140.00p 131.50p 131.50p 43210
10/06/2019 130.00p 132.88p 130.00p 130.00p 1500
07/06/2019 132.50p 132.50p 130.00p 130.00p 4560
06/06/2019 131.50p 135.00p 125.00p 132.50p 56787
05/06/2019 135.00p 139.00p 134.50p 134.50p 58136
04/06/2019 127.50p 139.00p 127.50p 136.00p 46400
03/06/2019 127.50p 130.00p 125.90p 126.00p 578645
31/05/2019 127.50p 129.50p 127.50p 127.50p 25162
30/05/2019 127.50p 130.00p 127.50p 127.50p 23701
29/05/2019 125.00p 137.20p 125.00p 127.50p 365557
28/05/2019 127.00p 127.00p 124.15p 124.50p 45776

*Close Price adjusted for both dividends and splits