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
24/05/2019 127.00p 127.00p 120.00p 127.00p 10500
23/05/2019 127.00p 127.00p 124.30p 127.00p 30655
22/05/2019 127.00p 127.00p 124.00p 127.00p 25769
21/05/2019 127.00p 127.00p 123.00p 127.00p 30722
20/05/2019 127.00p 127.00p 125.85p 127.00p 2589
17/05/2019 127.50p 127.50p 125.00p 127.00p 8840
16/05/2019 130.50p 130.50p 125.00p 127.50p 11350
15/05/2019 130.50p 130.50p 129.50p 130.50p 1535
14/05/2019 130.50p 130.50p 126.15p 130.50p 25798
13/05/2019 130.50p 133.30p 126.00p 130.50p 22840
10/05/2019 130.50p 133.47p 130.00p 130.50p 11510
09/05/2019 131.50p 131.50p 126.00p 130.50p 37602
08/05/2019 136.00p 136.00p 130.00p 131.50p 33000
07/05/2019 138.00p 138.00p 136.00p 136.00p 5162
03/05/2019 130.00p 139.72p 126.65p 138.00p 93544
02/05/2019 129.00p 129.00p 129.00p 129.00p 0
01/05/2019 130.00p 130.00p 125.66p 129.00p 2500
30/04/2019 130.00p 130.00p 125.66p 129.00p 5910
29/04/2019 130.00p 130.00p 128.74p 129.00p 28922
26/04/2019 129.00p 129.00p 125.00p 129.00p 6286
25/04/2019 129.00p 129.00p 128.95p 129.00p 7000
24/04/2019 129.00p 129.98p 125.25p 129.00p 9306
23/04/2019 129.00p 130.00p 126.15p 129.00p 8500
18/04/2019 131.50p 131.50p 127.00p 129.00p 5356
17/04/2019 131.50p 132.00p 128.66p 131.50p 13341
16/04/2019 131.50p 132.70p 131.50p 131.50p 5261
15/04/2019 136.00p 136.00p 125.15p 131.50p 121907
12/04/2019 137.50p 137.50p 132.00p 137.00p 77336
11/04/2019 132.50p 139.80p 130.00p 139.00p 75662
10/04/2019 123.50p 134.20p 122.70p 132.50p 402090
09/04/2019 123.50p 123.50p 120.00p 122.50p 2536
08/04/2019 123.50p 123.50p 119.11p 122.50p 18926
05/04/2019 122.50p 122.80p 122.50p 122.50p 10928
04/04/2019 122.50p 122.90p 120.00p 122.50p 7000
03/04/2019 121.50p 123.00p 118.00p 122.50p 30219
02/04/2019 121.50p 121.50p 118.00p 121.50p 863046
01/04/2019 125.50p 125.50p 118.50p 121.50p 274482
29/03/2019 124.50p 126.00p 124.50p 125.50p 22836
28/03/2019 122.00p 127.98p 122.00p 123.00p 68348
27/03/2019 117.50p 124.94p 116.00p 122.00p 62366
26/03/2019 116.00p 118.89p 115.61p 116.50p 119969
25/03/2019 128.00p 128.00p 112.10p 116.00p 747042
22/03/2019 124.00p 127.20p 120.00p 124.00p 18133
21/03/2019 125.00p 127.00p 120.00p 124.00p 7507
20/03/2019 125.00p 128.00p 123.10p 125.00p 5169
19/03/2019 125.00p 128.50p 121.00p 125.00p 96073
18/03/2019 122.50p 129.95p 121.00p 125.00p 179175
15/03/2019 117.50p 120.00p 113.70p 116.50p 41341
14/03/2019 117.50p 119.95p 117.50p 117.50p 4024
13/03/2019 117.50p 119.95p 115.50p 117.50p 21958
12/03/2019 122.50p 122.99p 115.00p 117.50p 65392
11/03/2019 124.00p 124.00p 120.50p 122.50p 10116
08/03/2019 122.50p 123.25p 120.00p 122.50p 7357
07/03/2019 124.00p 125.00p 120.00p 122.50p 13699
06/03/2019 127.50p 127.50p 120.00p 124.00p 27867
05/03/2019 127.50p 127.50p 125.00p 127.50p 0
04/03/2019 127.50p 127.99p 125.00p 125.00p 30860
01/03/2019 127.50p 128.20p 125.90p 127.50p 9721
28/02/2019 130.00p 130.00p 127.00p 128.50p 52000
27/02/2019 129.00p 130.00p 127.55p 130.00p 48404
26/02/2019 129.00p 130.30p 127.25p 129.00p 16206
25/02/2019 129.00p 130.50p 127.10p 129.00p 10437
22/02/2019 129.00p 131.00p 127.01p 129.00p 13761
21/02/2019 132.50p 132.50p 129.00p 129.00p 71853
20/02/2019 132.50p 133.30p 130.68p 132.50p 7357
19/02/2019 132.50p 133.60p 132.50p 132.50p 13257
18/02/2019 132.00p 134.00p 131.00p 132.50p 17237
15/02/2019 127.50p 134.00p 127.50p 132.00p 28928
14/02/2019 128.50p 132.00p 126.75p 127.50p 35092
13/02/2019 137.50p 137.50p 127.00p 128.50p 84006
12/02/2019 127.50p 139.80p 127.50p 138.00p 55789
11/02/2019 114.00p 130.00p 114.00p 127.50p 74772
08/02/2019 114.00p 116.98p 114.00p 116.50p 23660
07/02/2019 114.00p 116.50p 114.00p 116.50p 0
06/02/2019 116.50p 117.00p 115.72p 116.50p 6020
05/02/2019 116.50p 117.00p 116.50p 116.50p 4000
04/02/2019 117.00p 117.00p 115.70p 116.50p 6311
01/02/2019 117.00p 117.45p 115.00p 117.00p 20769
31/01/2019 117.00p 117.00p 115.66p 117.00p 6793
30/01/2019 117.00p 117.45p 117.00p 117.00p 2554
29/01/2019 117.00p 117.49p 115.00p 117.00p 12253
28/01/2019 117.00p 117.49p 117.00p 117.00p 1000
25/01/2019 117.00p 117.56p 115.60p 117.00p 10886
24/01/2019 117.00p 117.60p 115.55p 117.00p 17126
23/01/2019 117.50p 117.65p 115.52p 117.00p 4405
22/01/2019 119.00p 120.00p 115.00p 117.50p 38100
21/01/2019 115.00p 115.00p 113.00p 114.50p 10119
18/01/2019 115.00p 116.00p 115.00p 115.00p 4000
17/01/2019 115.00p 116.35p 115.00p 115.00p 3938
16/01/2019 115.00p 116.50p 112.60p 115.00p 17295
15/01/2019 115.00p 115.85p 115.00p 115.00p 1800
14/01/2019 119.50p 119.50p 111.00p 115.00p 41165
11/01/2019 121.00p 121.00p 117.25p 119.50p 7101
10/01/2019 120.00p 120.00p 117.50p 120.00p 7981
09/01/2019 118.00p 120.00p 118.00p 120.00p 1412
08/01/2019 118.00p 119.10p 115.90p 118.00p 17281
07/01/2019 118.00p 119.10p 115.90p 118.00p 4626
04/01/2019 118.00p 119.50p 118.00p 118.00p 11679
03/01/2019 117.50p 119.90p 117.50p 117.50p 31881
02/01/2019 112.50p 125.00p 112.50p 116.50p 110300
31/12/2018 108.50p 110.25p 105.14p 105.50p 13886
28/12/2018 108.00p 108.50p 108.00p 108.50p 0
27/12/2018 108.00p 111.65p 106.85p 108.50p 7858
24/12/2018 107.00p 107.00p 105.50p 107.00p 0
21/12/2018 106.00p 107.00p 105.00p 105.50p 16231
20/12/2018 114.00p 114.00p 106.00p 106.00p 26329
19/12/2018 114.00p 117.50p 114.00p 114.00p 5000
18/12/2018 114.00p 114.00p 110.00p 114.00p 11969
17/12/2018 114.00p 114.00p 110.50p 114.00p 4376
14/12/2018 114.00p 115.92p 114.00p 114.00p 2500
13/12/2018 114.00p 115.92p 111.60p 114.00p 9620
12/12/2018 114.00p 114.00p 110.00p 114.00p 13494
11/12/2018 115.00p 118.49p 114.00p 114.00p 5950
10/12/2018 110.00p 117.00p 108.60p 115.00p 72047
07/12/2018 103.00p 103.00p 103.00p 103.00p 0
06/12/2018 109.00p 109.00p 103.00p 103.00p 29427
05/12/2018 109.00p 109.00p 107.25p 107.50p 1800
04/12/2018 109.00p 109.00p 107.12p 109.00p 5000
03/12/2018 109.00p 109.00p 108.75p 109.00p 22564
30/11/2018 107.50p 108.75p 107.50p 107.50p 5086
29/11/2018 107.50p 108.75p 107.50p 107.50p 53
28/11/2018 111.50p 112.84p 107.00p 109.00p 14129
27/11/2018 107.50p 110.00p 107.50p 109.00p 9540
26/11/2018 104.00p 108.00p 104.00p 106.00p 7642
23/11/2018 102.50p 107.92p 102.50p 104.00p 10443
22/11/2018 104.00p 102.50p 102.50p 102.50p 0
21/11/2018 100.50p 105.00p 100.50p 102.50p 24756
20/11/2018 100.50p 100.50p 100.50p 100.50p 0
19/11/2018 100.50p 102.50p 100.50p 100.50p 6891
16/11/2018 101.50p 101.90p 100.00p 100.50p 34444
15/11/2018 102.50p 102.50p 100.00p 101.50p 8119
14/11/2018 102.50p 102.50p 102.16p 102.50p 2000
13/11/2018 106.00p 106.00p 102.50p 102.50p 5084
12/11/2018 106.00p 106.00p 106.00p 106.00p 0
09/11/2018 106.00p 106.00p 106.00p 106.00p 0
08/11/2018 106.00p 106.00p 106.00p 106.00p 15000
07/11/2018 106.00p 108.00p 106.00p 106.00p 2550
06/11/2018 107.00p 108.90p 105.70p 106.00p 8706
05/11/2018 107.00p 107.00p 107.00p 107.00p 0
02/11/2018 102.50p 109.00p 102.50p 107.00p 28840
01/11/2018 102.50p 102.50p 102.15p 102.50p 2250
31/10/2018 102.50p 104.50p 102.10p 102.50p 1810
30/10/2018 102.50p 104.50p 102.50p 102.50p 1191
29/10/2018 102.50p 102.90p 102.50p 102.50p 5000
26/10/2018 102.50p 104.50p 102.50p 102.50p 4450
25/10/2018 107.50p 107.50p 100.40p 102.50p 24716
24/10/2018 107.50p 109.10p 105.00p 107.50p 2212
23/10/2018 109.00p 109.50p 105.30p 107.50p 23815
22/10/2018 109.00p 109.00p 109.00p 109.00p 0
19/10/2018 109.00p 109.00p 109.00p 109.00p 0
18/10/2018 109.00p 109.15p 109.00p 109.00p 3666
17/10/2018 111.00p 113.65p 107.00p 109.00p 9534
16/10/2018 113.00p 113.00p 106.50p 110.50p 24118
15/10/2018 107.50p 113.00p 107.50p 113.00p 50033
12/10/2018 101.00p 109.00p 98.55p 106.50p 71316
11/10/2018 106.00p 106.00p 97.35p 99.50p 61414
10/10/2018 106.00p 108.75p 105.00p 107.00p 114516
09/10/2018 112.50p 112.50p 105.00p 106.00p 38085
08/10/2018 112.50p 114.00p 112.50p 112.50p 1800
05/10/2018 109.50p 114.00p 109.50p 112.50p 25600
04/10/2018 108.50p 113.00p 108.50p 109.50p 46
03/10/2018 110.00p 112.00p 108.50p 108.50p 32000
02/10/2018 110.00p 113.00p 109.50p 111.50p 69314
01/10/2018 112.50p 113.00p 110.26p 111.50p 21224
28/09/2018 117.00p 117.70p 112.40p 113.50p 50239
27/09/2018 110.00p 121.00p 109.00p 117.00p 81984
26/09/2018 105.00p 113.98p 99.50p 110.00p 224997
25/09/2018 104.50p 107.93p 103.52p 104.50p 13500
24/09/2018 102.50p 105.50p 99.73p 104.50p 192158
21/09/2018 100.00p 100.00p 95.00p 98.00p 41165
20/09/2018 100.00p 100.00p 97.13p 99.50p 7401
19/09/2018 98.00p 100.00p 96.13p 99.50p 2264
18/09/2018 98.00p 98.00p 98.00p 98.00p 0
17/09/2018 101.00p 101.00p 97.00p 98.00p 7634
14/09/2018 96.00p 102.20p 95.50p 98.50p 189601
13/09/2018 94.50p 95.50p 92.20p 94.50p 2490
12/09/2018 94.50p 95.70p 92.12p 94.50p 23892
11/09/2018 94.50p 95.90p 92.12p 94.50p 7103
10/09/2018 94.50p 95.90p 92.10p 94.50p 28877
07/09/2018 94.50p 95.45p 94.50p 94.50p 5513
06/09/2018 94.50p 95.68p 94.50p 94.50p 47
05/09/2018 94.50p 95.90p 92.00p 94.50p 10313
04/09/2018 96.50p 100.00p 93.00p 94.50p 25296
03/09/2018 96.50p 99.65p 95.00p 96.50p 11162
31/08/2018 93.00p 93.90p 91.12p 93.00p 50416
30/08/2018 92.50p 93.00p 93.00p 93.00p 0
29/08/2018 93.00p 94.00p 93.00p 93.00p 5914
28/08/2018 93.00p 93.00p 92.00p 93.00p 10000
24/08/2018 93.00p 94.00p 92.00p 93.00p 22054
23/08/2018 93.00p 94.00p 93.00p 93.00p 12234
22/08/2018 93.00p 93.00p 93.00p 93.00p 0
21/08/2018 94.50p 94.50p 92.00p 93.00p 25000
20/08/2018 94.50p 94.50p 92.05p 94.50p 877
17/08/2018 94.50p 95.55p 94.50p 94.50p 10000
16/08/2018 100.50p 100.50p 91.00p 94.50p 54694
15/08/2018 100.50p 100.50p 100.50p 100.50p 0
14/08/2018 97.00p 100.50p 95.80p 100.50p 8711
13/08/2018 99.00p 99.00p 97.00p 97.00p 3543
10/08/2018 100.50p 103.30p 97.00p 100.50p 10427
09/08/2018 95.00p 101.50p 95.00p 100.50p 40291

*Close Price adjusted for both dividends and splits