Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Spectra Systems Corporation (DI/REGS) (SPSC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/03/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/02/2021 | 180.00p | 180.00p | 170.00p | 180.00p | 333 |
| 18/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/02/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/01/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/12/2020 | 180.00p | 180.00p | 170.00p | 180.00p | 1013 |
| 18/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/12/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/11/2020 | 180.00p | 185.00p | 180.00p | 180.00p | 324 |
| 17/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/11/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 26/10/2020 | 180.00p | 189.90p | 180.00p | 180.00p | 2630 |
| 23/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/10/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/10/2020 | 175.00p | 180.00p | 175.00p | 180.00p | 0 |
| 20/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 16/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 15/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 09/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/10/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/10/2020 | 167.50p | 170.00p | 167.50p | 170.00p | 0 |
| 02/10/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 01/10/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 30/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 29/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 24/09/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 23/09/2020 | 160.00p | 167.50p | 160.00p | 167.50p | 750 |
| 22/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 21/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 16/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 15/09/2020 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 14/09/2020 | 142.50p | 160.00p | 142.50p | 160.00p | 0 |
| 11/09/2020 | 140.00p | 142.50p | 140.00p | 142.50p | 0 |
| 10/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/09/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/09/2020 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 04/09/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 03/09/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 02/09/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 01/09/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 26/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 25/08/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 24/08/2020 | 130.00p | 137.50p | 130.00p | 137.50p | 3600 |
| 21/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 10/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 09/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/07/2020 | 120.00p | 130.00p | 120.00p | 130.00p | 1250 |
| 02/07/2020 | 122.50p | 122.50p | 120.00p | 120.00p | 0 |
| 01/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 26/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/06/2020 | 122.50p | 122.50p | 115.00p | 122.50p | 100 |
| 23/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/06/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 19/06/2020 | 142.50p | 142.50p | 122.50p | 122.50p | 1300 |
| 18/06/2020 | 147.50p | 147.50p | 130.00p | 142.50p | 1000 |
| 17/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 15/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 12/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 11/06/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 10/06/2020 | 155.00p | 155.00p | 135.00p | 147.50p | 1000 |
| 09/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 05/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/06/2020 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/05/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 28/05/2020 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
*Close Price adjusted for both dividends and splits