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
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
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

*Close Price adjusted for both dividends and splits