Spectra Systems Corporation (DI/REGS) (SPSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Spectra Systems Corporation (DI/REGS)

Date Open High Low Close* Volume
08/05/2013 24.50p 26.50p 24.50p 24.50p 0
07/05/2013 24.50p 26.50p 24.50p 24.50p 0
03/05/2013 24.50p 26.50p 24.50p 24.50p 0
02/05/2013 24.50p 26.50p 24.50p 24.50p 0
01/05/2013 24.50p 26.50p 24.50p 24.50p 0
30/04/2013 24.50p 26.50p 24.50p 24.50p 0
29/04/2013 24.50p 26.50p 24.50p 24.50p 0
26/04/2013 24.50p 26.50p 24.50p 24.50p 0
25/04/2013 24.50p 26.50p 24.50p 24.50p 0
24/04/2013 24.50p 26.50p 24.50p 24.50p 0
23/04/2013 24.50p 26.50p 24.50p 24.50p 0
22/04/2013 24.50p 26.50p 24.50p 24.50p 0
19/04/2013 24.50p 26.50p 24.50p 24.50p 0
18/04/2013 24.50p 26.50p 24.50p 24.50p 0
17/04/2013 24.50p 26.50p 24.50p 24.50p 0
16/04/2013 24.50p 26.50p 24.50p 24.50p 0
15/04/2013 24.50p 26.50p 24.50p 24.50p 0
12/04/2013 24.50p 26.50p 24.50p 24.50p 0
11/04/2013 24.50p 26.50p 24.50p 24.50p 0
10/04/2013 24.50p 26.50p 24.50p 24.50p 0
09/04/2013 24.50p 26.50p 24.50p 24.50p 0
08/04/2013 24.50p 26.50p 24.50p 24.50p 0
05/04/2013 24.50p 26.50p 24.50p 24.50p 0
04/04/2013 24.50p 26.50p 24.50p 24.50p 0
03/04/2013 24.50p 26.50p 24.50p 24.50p 0
02/04/2013 26.50p 26.50p 24.50p 24.50p 2170
28/03/2013 26.50p 34.50p 26.50p 26.50p 0
27/03/2013 26.50p 34.50p 26.50p 26.50p 0
26/03/2013 26.50p 34.50p 26.50p 26.50p 0
25/03/2013 26.50p 34.50p 26.50p 26.50p 0
22/03/2013 26.50p 34.50p 26.50p 26.50p 0
21/03/2013 26.50p 34.50p 26.50p 26.50p 0
20/03/2013 31.50p 34.50p 26.50p 26.50p 0
19/03/2013 31.50p 34.50p 30.00p 31.50p 0
18/03/2013 31.50p 34.50p 30.00p 31.50p 0
15/03/2013 30.50p 34.50p 30.00p 31.50p 0
14/03/2013 30.50p 34.50p 30.00p 30.50p 0
13/03/2013 30.50p 34.50p 30.00p 30.50p 0
12/03/2013 30.50p 34.50p 30.00p 30.50p 0
11/03/2013 30.50p 34.50p 30.00p 30.50p 0
08/03/2013 30.50p 34.50p 30.00p 30.50p 0
07/03/2013 30.50p 34.50p 30.00p 30.50p 0
06/03/2013 30.50p 34.50p 30.00p 30.50p 0
05/03/2013 30.50p 34.50p 30.00p 30.50p 0
04/03/2013 34.50p 34.50p 30.00p 30.50p 5447
01/03/2013 34.50p 36.50p 34.35p 34.50p 0
28/02/2013 36.50p 36.50p 34.35p 34.50p 0
27/02/2013 34.50p 34.50p 34.35p 34.50p 0
26/02/2013 34.50p 34.50p 34.35p 34.50p 0
25/02/2013 34.50p 34.50p 34.35p 34.50p 5447
22/02/2013 34.50p 35.50p 31.00p 34.50p 0
21/02/2013 34.50p 35.50p 31.00p 34.50p 0
20/02/2013 34.50p 35.50p 31.00p 34.50p 0
19/02/2013 34.50p 35.50p 31.00p 34.50p 0
18/02/2013 34.50p 35.50p 31.00p 34.50p 0
15/02/2013 34.50p 35.50p 31.00p 34.50p 0
14/02/2013 34.50p 35.50p 31.00p 34.50p 0
13/02/2013 34.50p 35.50p 31.00p 34.50p 0
12/02/2013 34.50p 35.50p 31.00p 34.50p 0
11/02/2013 35.50p 35.50p 31.00p 34.50p 13500
08/02/2013 35.50p 39.50p 35.50p 35.50p 0
07/02/2013 35.50p 39.50p 35.50p 35.50p 0
06/02/2013 35.50p 39.50p 35.50p 35.50p 0
05/02/2013 35.50p 39.50p 35.50p 35.50p 0
04/02/2013 35.50p 39.50p 35.50p 35.50p 0
01/02/2013 35.50p 39.50p 35.50p 35.50p 0
31/01/2013 35.50p 39.50p 35.50p 35.50p 0
30/01/2013 35.50p 39.50p 35.50p 35.50p 0
29/01/2013 37.50p 39.50p 36.00p 37.50p 0
28/01/2013 37.50p 39.50p 36.00p 37.50p 0
25/01/2013 37.50p 39.50p 36.00p 37.50p 0
24/01/2013 37.50p 39.50p 36.00p 37.50p 0
23/01/2013 37.50p 39.50p 36.00p 37.50p 0
22/01/2013 37.50p 39.50p 36.00p 37.50p 0
21/01/2013 37.50p 39.50p 36.00p 37.50p 0
18/01/2013 37.50p 39.50p 36.00p 37.50p 0
17/01/2013 37.50p 39.50p 36.00p 37.50p 0
16/01/2013 37.50p 39.50p 36.00p 37.50p 0
15/01/2013 37.50p 39.50p 36.00p 37.50p 0
14/01/2013 37.50p 39.50p 36.00p 37.50p 0
11/01/2013 37.50p 39.50p 36.00p 37.50p 0
10/01/2013 37.50p 39.50p 36.00p 37.50p 0
09/01/2013 37.50p 39.50p 36.00p 37.50p 0
08/01/2013 37.50p 39.50p 36.00p 37.50p 0
07/01/2013 37.50p 39.50p 36.00p 37.50p 0
04/01/2013 37.50p 39.50p 36.00p 37.50p 0
03/01/2013 37.50p 39.50p 36.00p 37.50p 0
02/01/2013 37.50p 39.50p 36.00p 37.50p 0
31/12/2012 37.50p 39.50p 36.00p 37.50p 0
28/12/2012 37.50p 39.50p 36.00p 37.50p 0
27/12/2012 37.50p 39.50p 36.00p 37.50p 0
24/12/2012 37.50p 39.50p 36.00p 37.50p 0
21/12/2012 37.50p 39.50p 36.00p 37.50p 0
20/12/2012 37.50p 39.50p 36.00p 37.50p 0
19/12/2012 37.50p 39.50p 36.00p 37.50p 0
18/12/2012 37.50p 39.50p 36.00p 37.50p 0
17/12/2012 37.50p 39.50p 36.00p 37.50p 0
14/12/2012 37.50p 39.50p 36.00p 37.50p 0
13/12/2012 37.50p 39.50p 36.00p 37.50p 0
12/12/2012 37.50p 39.50p 36.00p 37.50p 0
11/12/2012 37.50p 39.50p 36.00p 37.50p 0
10/12/2012 37.50p 39.50p 36.00p 37.50p 0
07/12/2012 37.50p 39.50p 36.00p 37.50p 0
06/12/2012 37.50p 39.50p 36.00p 37.50p 0
05/12/2012 37.50p 39.50p 36.00p 37.50p 0
04/12/2012 37.50p 39.50p 36.00p 37.50p 0
03/12/2012 38.00p 39.50p 36.00p 37.50p 0
30/11/2012 38.00p 39.50p 36.00p 38.00p 0
29/11/2012 38.00p 39.50p 36.00p 38.00p 0
28/11/2012 38.00p 39.50p 36.00p 38.00p 0
27/11/2012 38.00p 39.50p 36.00p 38.00p 0
26/11/2012 38.00p 39.50p 36.00p 38.00p 0
23/11/2012 38.00p 39.50p 36.00p 38.00p 0
22/11/2012 37.50p 39.50p 36.00p 38.00p 0
21/11/2012 38.00p 39.50p 36.00p 38.00p 0
20/11/2012 39.50p 39.50p 36.00p 38.00p 10000
19/11/2012 39.50p 40.00p 39.00p 39.50p 0
16/11/2012 39.00p 40.00p 39.00p 39.50p 15000
15/11/2012 39.50p 39.50p 36.00p 39.00p 0
14/11/2012 39.50p 39.50p 36.00p 39.50p 0
13/11/2012 39.50p 39.50p 36.00p 39.50p 0
12/11/2012 39.50p 39.50p 36.00p 39.50p 19920
09/11/2012 39.50p 39.50p 37.00p 39.50p 0
08/11/2012 39.50p 39.50p 37.00p 39.50p 6650
07/11/2012 39.50p 40.00p 38.50p 39.50p 0
06/11/2012 39.50p 40.00p 38.50p 39.50p 0
05/11/2012 39.50p 40.00p 38.50p 39.50p 0
02/11/2012 39.50p 40.00p 38.50p 39.50p 0
01/11/2012 38.50p 40.00p 38.50p 39.50p 1000
31/10/2012 38.50p 39.00p 38.50p 38.50p 57500
30/10/2012 32.50p 38.50p 32.50p 38.50p 7500
29/10/2012 28.50p 32.50p 27.50p 32.50p 0
26/10/2012 27.50p 28.50p 27.50p 28.50p 2500
25/10/2012 26.50p 27.50p 23.50p 26.50p 0
24/10/2012 26.50p 27.50p 23.50p 26.50p 0
23/10/2012 26.50p 27.50p 23.50p 26.50p 0
22/10/2012 26.50p 27.50p 23.50p 26.50p 0
19/10/2012 26.50p 27.50p 23.50p 26.50p 0
18/10/2012 25.00p 27.50p 23.50p 26.50p 0
17/10/2012 25.00p 26.50p 23.50p 25.00p 0
16/10/2012 25.00p 26.50p 23.50p 25.00p 0
15/10/2012 24.50p 26.50p 23.50p 25.00p 0
12/10/2012 24.50p 24.50p 24.00p 24.50p 1200000
11/10/2012 24.50p 24.50p 21.00p 24.50p 0
10/10/2012 24.00p 24.50p 21.00p 24.50p 58366
09/10/2012 24.00p 25.00p 24.00p 24.00p 0
08/10/2012 24.00p 25.00p 24.00p 24.00p 0
05/10/2012 24.00p 25.00p 24.00p 24.00p 0
04/10/2012 24.00p 25.00p 24.00p 24.00p 0
03/10/2012 24.00p 25.00p 24.00p 24.00p 0
02/10/2012 24.00p 25.00p 24.00p 24.00p 0
01/10/2012 24.00p 25.00p 24.00p 24.00p 0
28/09/2012 25.00p 25.00p 24.00p 24.00p 50000
27/09/2012 24.00p 25.00p 24.00p 24.00p 0
26/09/2012 24.00p 25.00p 24.00p 24.00p 0
25/09/2012 24.00p 25.00p 24.00p 24.00p 0
24/09/2012 24.00p 25.00p 24.00p 24.00p 0
21/09/2012 24.00p 25.00p 24.00p 24.00p 0
20/09/2012 25.00p 25.00p 24.00p 24.00p 0
19/09/2012 24.00p 25.00p 24.00p 24.00p 0
18/09/2012 24.00p 25.00p 24.00p 24.00p 0
17/09/2012 25.00p 25.00p 24.00p 24.00p 0
14/09/2012 24.00p 25.00p 24.00p 24.00p 0
13/09/2012 24.00p 25.00p 24.00p 24.00p 0
12/09/2012 24.00p 25.00p 24.00p 24.00p 0
11/09/2012 24.00p 25.00p 24.00p 24.00p 0
10/09/2012 24.00p 25.00p 24.00p 24.00p 0
07/09/2012 25.00p 25.00p 24.00p 24.00p 5000
06/09/2012 25.00p 27.50p 20.00p 25.00p 0
05/09/2012 25.00p 27.50p 20.00p 25.00p 0
04/09/2012 25.00p 27.50p 20.00p 25.00p 0
03/09/2012 25.00p 27.50p 20.00p 25.00p 0
31/08/2012 25.00p 27.50p 20.00p 25.00p 0
30/08/2012 25.00p 27.50p 20.00p 25.00p 0
29/08/2012 25.00p 27.50p 20.00p 25.00p 0
28/08/2012 25.00p 27.50p 20.00p 25.00p 0
24/08/2012 27.50p 27.50p 20.00p 25.00p 26055
23/08/2012 30.00p 37.50p 27.50p 27.50p 0
22/08/2012 37.50p 37.50p 30.00p 30.00p 5000
21/08/2012 37.50p 40.00p 30.00p 37.50p 0
20/08/2012 37.50p 40.00p 30.00p 37.50p 0
17/08/2012 40.00p 40.00p 30.00p 37.50p 0
16/08/2012 37.50p 40.00p 30.00p 37.50p 0
15/08/2012 37.50p 40.00p 30.00p 37.50p 0
14/08/2012 37.50p 40.00p 30.00p 37.50p 0
13/08/2012 37.50p 40.00p 30.00p 37.50p 0
10/08/2012 37.50p 40.00p 30.00p 37.50p 0
09/08/2012 37.50p 40.00p 30.00p 37.50p 0
08/08/2012 37.50p 40.00p 30.00p 37.50p 0
07/08/2012 37.50p 40.00p 30.00p 37.50p 0
06/08/2012 37.50p 40.00p 30.00p 37.50p 0
03/08/2012 37.50p 40.00p 30.00p 37.50p 0
02/08/2012 37.50p 40.00p 30.00p 37.50p 0
01/08/2012 37.50p 40.00p 30.00p 37.50p 0
31/07/2012 37.50p 40.00p 30.00p 37.50p 0
30/07/2012 37.50p 40.00p 30.00p 37.50p 0
27/07/2012 40.00p 40.00p 30.00p 37.50p 0
26/07/2012 37.50p 37.50p 30.00p 37.50p 0
25/07/2012 37.50p 37.50p 30.00p 37.50p 0
24/07/2012 37.50p 37.50p 30.00p 37.50p 0

*Close Price adjusted for both dividends and splits