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
25/04/2024 223.00p 224.74p 218.55p 223.00p 12236
24/04/2024 218.00p 225.10p 218.00p 223.00p 45716
23/04/2024 218.00p 218.00p 216.48p 218.00p 1245
22/04/2024 223.00p 223.00p 212.00p 218.00p 16943
19/04/2024 223.00p 223.00p 216.00p 223.00p 20934
18/04/2024 223.00p 223.00p 218.25p 223.00p 3127
17/04/2024 223.00p 223.00p 216.00p 223.00p 35543
16/04/2024 223.00p 223.00p 217.68p 223.00p 4979
15/04/2024 225.00p 225.00p 217.60p 220.00p 41630
12/04/2024 223.00p 225.00p 221.00p 225.00p 121614
11/04/2024 223.00p 228.00p 219.10p 223.00p 14584
10/04/2024 223.00p 228.00p 219.00p 223.00p 73862
09/04/2024 218.00p 228.44p 218.00p 223.00p 20386
08/04/2024 218.00p 219.50p 216.06p 218.00p 59159
05/04/2024 218.00p 218.50p 216.00p 218.00p 32294
04/04/2024 218.00p 219.95p 216.00p 218.00p 41381
03/04/2024 218.00p 220.00p 216.25p 218.00p 27505
02/04/2024 218.00p 218.50p 216.00p 218.00p 7564
28/03/2024 225.00p 225.00p 216.00p 218.00p 55754
27/03/2024 231.00p 231.00p 210.55p 225.00p 187697
26/03/2024 225.00p 229.50p 220.00p 225.00p 74728
25/03/2024 221.00p 229.00p 220.80p 225.00p 33385
22/03/2024 221.00p 221.00p 216.00p 221.00p 27664
21/03/2024 221.00p 221.00p 216.00p 221.00p 16955
20/03/2024 221.00p 221.00p 221.00p 221.00p 14500
19/03/2024 221.00p 221.50p 218.06p 221.00p 7508
18/03/2024 221.00p 221.84p 217.60p 221.00p 14170
15/03/2024 221.00p 222.25p 216.50p 221.00p 28304
14/03/2024 221.00p 224.34p 218.21p 221.00p 2823
13/03/2024 221.00p 224.40p 218.21p 221.00p 3368
12/03/2024 221.00p 224.45p 216.00p 221.00p 29775
11/03/2024 221.00p 224.00p 217.25p 221.00p 16501
08/03/2024 221.00p 224.00p 217.25p 221.00p 7909
07/03/2024 221.00p 224.50p 217.06p 221.00p 13822
06/03/2024 218.00p 221.00p 216.25p 221.00p 23157
05/03/2024 218.00p 218.69p 216.00p 218.00p 68878
04/03/2024 217.00p 220.90p 212.55p 218.00p 63811
01/03/2024 211.00p 221.75p 211.00p 217.00p 9288
29/02/2024 211.00p 212.00p 207.00p 211.00p 15430
28/02/2024 215.00p 215.00p 207.00p 211.00p 22560
27/02/2024 224.00p 224.00p 211.00p 215.00p 21923
26/02/2024 224.00p 224.00p 220.00p 224.00p 95721
23/02/2024 224.00p 225.49p 221.00p 224.00p 9576
22/02/2024 224.00p 224.34p 220.00p 224.00p 65419
21/02/2024 224.00p 224.00p 220.55p 224.00p 36062
20/02/2024 228.00p 228.00p 222.06p 224.00p 7480
19/02/2024 228.00p 228.00p 222.00p 228.00p 32208
16/02/2024 228.00p 228.50p 220.00p 228.00p 28540
15/02/2024 227.00p 228.80p 224.80p 228.00p 16414
14/02/2024 227.00p 229.00p 224.60p 227.00p 252081
13/02/2024 230.00p 230.00p 224.06p 228.00p 13733
12/02/2024 230.00p 230.00p 226.00p 230.00p 4203
09/02/2024 230.00p 230.00p 222.32p 230.00p 9930
08/02/2024 225.00p 230.00p 222.00p 230.00p 60764
07/02/2024 225.00p 225.64p 224.76p 225.00p 29151
06/02/2024 225.00p 225.80p 224.76p 225.00p 18522
05/02/2024 225.00p 225.00p 224.76p 225.00p 11096
02/02/2024 225.00p 226.00p 224.52p 225.00p 15249
01/02/2024 230.00p 230.00p 222.00p 225.00p 152359
31/01/2024 230.00p 231.90p 226.55p 230.00p 15700
30/01/2024 230.00p 230.00p 226.55p 230.00p 28147
29/01/2024 230.00p 230.00p 226.55p 230.00p 19379
26/01/2024 230.00p 230.20p 228.88p 230.00p 12866
25/01/2024 230.00p 230.20p 226.08p 230.00p 18651
24/01/2024 230.00p 230.44p 228.40p 230.00p 2124
23/01/2024 230.00p 232.24p 226.05p 230.00p 93492
22/01/2024 228.00p 233.00p 228.00p 230.00p 117116
19/01/2024 228.00p 230.00p 228.00p 230.00p 9024
18/01/2024 229.00p 229.50p 228.00p 228.00p 19024
17/01/2024 229.00p 229.50p 228.00p 229.00p 32004
16/01/2024 231.00p 233.00p 226.00p 229.00p 87371
15/01/2024 230.00p 233.00p 230.00p 231.00p 19929
12/01/2024 233.00p 233.00p 228.00p 230.00p 15848
11/01/2024 233.00p 233.00p 230.12p 233.00p 11556
10/01/2024 225.00p 234.90p 225.00p 233.00p 47099
09/01/2024 224.00p 230.00p 223.24p 225.00p 39916
08/01/2024 227.00p 227.00p 218.25p 224.00p 11661
05/01/2024 227.00p 227.00p 225.02p 227.00p 2874
04/01/2024 227.00p 227.00p 224.30p 227.00p 46008
03/01/2024 234.00p 234.00p 227.00p 227.00p 69633
02/01/2024 233.00p 236.90p 228.55p 231.00p 100473
29/12/2023 233.00p 234.50p 230.20p 233.00p 4682
28/12/2023 233.00p 237.80p 229.50p 233.00p 9167
27/12/2023 233.00p 238.00p 229.50p 233.00p 9951
22/12/2023 233.00p 235.00p 229.00p 233.00p 2801
21/12/2023 233.00p 237.00p 228.55p 233.00p 58624
20/12/2023 228.00p 237.84p 228.00p 233.00p 227498
19/12/2023 221.00p 231.84p 221.00p 228.00p 427157
18/12/2023 222.00p 229.00p 218.50p 221.00p 237185
15/12/2023 227.00p 227.45p 215.00p 222.00p 40423
14/12/2023 223.00p 238.00p 218.00p 227.00p 98133
13/12/2023 219.00p 228.00p 219.00p 222.00p 27000
12/12/2023 224.00p 227.50p 212.00p 219.00p 29198
11/12/2023 210.00p 229.80p 210.00p 224.00p 57785
08/12/2023 217.00p 223.00p 210.00p 210.00p 34060
07/12/2023 205.00p 230.00p 202.06p 217.00p 41174
06/12/2023 198.00p 210.00p 198.00p 205.00p 33759
05/12/2023 205.00p 205.00p 193.55p 198.00p 17384
04/12/2023 185.00p 208.50p 185.00p 205.00p 137006
01/12/2023 182.50p 184.00p 177.00p 177.00p 8571
30/11/2023 182.50p 184.24p 176.56p 182.50p 3250
29/11/2023 180.00p 183.95p 177.50p 182.50p 21598
28/11/2023 180.00p 184.50p 178.60p 180.00p 15379
27/11/2023 180.00p 184.00p 178.57p 180.00p 8356
24/11/2023 180.00p 185.00p 178.25p 180.00p 5761
23/11/2023 180.00p 180.00p 178.00p 180.00p 15207
22/11/2023 180.00p 184.00p 176.26p 180.00p 27881
21/11/2023 180.00p 183.00p 176.75p 180.00p 23719
20/11/2023 180.00p 180.20p 176.00p 180.00p 10664
17/11/2023 178.50p 180.20p 175.00p 180.00p 13628
16/11/2023 177.50p 180.40p 175.00p 178.50p 30515
15/11/2023 187.50p 187.50p 172.00p 177.50p 27195
14/11/2023 190.00p 190.90p 182.82p 187.50p 44545
13/11/2023 190.00p 191.00p 186.00p 190.00p 4393
10/11/2023 190.00p 193.90p 188.00p 190.00p 7531
09/11/2023 190.00p 190.50p 185.01p 190.00p 16338
08/11/2023 190.00p 190.68p 184.50p 190.00p 39779
07/11/2023 190.00p 190.70p 185.10p 190.00p 1041
06/11/2023 190.00p 194.00p 185.01p 190.00p 18154
03/11/2023 187.50p 190.00p 185.01p 190.00p 14866
02/11/2023 187.50p 187.50p 185.00p 187.50p 33076
01/11/2023 187.50p 189.44p 186.06p 187.50p 6416
31/10/2023 187.50p 189.40p 186.06p 187.50p 530
30/10/2023 187.00p 189.49p 187.00p 187.50p 9441
27/10/2023 187.00p 187.00p 184.07p 187.00p 11001
26/10/2023 187.00p 187.00p 184.07p 187.00p 18278
25/10/2023 187.00p 187.50p 184.07p 187.00p 15163
24/10/2023 187.00p 187.50p 184.07p 187.00p 62968
23/10/2023 187.00p 187.00p 184.06p 187.00p 27256
20/10/2023 187.00p 187.00p 184.60p 187.00p 13118
19/10/2023 190.00p 190.00p 184.00p 190.00p 512103
18/10/2023 190.00p 190.00p 185.20p 190.00p 13757
17/10/2023 190.00p 193.00p 186.68p 193.00p 21474
16/10/2023 190.00p 192.89p 185.06p 190.00p 76064
13/10/2023 190.00p 193.00p 186.30p 190.00p 81155
12/10/2023 190.00p 194.00p 185.06p 190.00p 98258
11/10/2023 180.00p 184.00p 177.33p 180.00p 10204
10/10/2023 180.00p 183.24p 175.00p 180.00p 48255
09/10/2023 175.00p 184.00p 172.00p 180.00p 24879
06/10/2023 175.00p 175.90p 173.40p 175.00p 13999
05/10/2023 176.00p 176.00p 173.15p 175.00p 10214
04/10/2023 175.00p 175.50p 172.49p 175.00p 24226
03/10/2023 175.00p 175.90p 172.00p 175.00p 102104
02/10/2023 175.00p 177.84p 174.10p 175.00p 27273
29/09/2023 175.00p 178.24p 173.69p 175.00p 17978
28/09/2023 180.00p 180.00p 172.12p 175.00p 65720
27/09/2023 180.50p 185.00p 176.09p 180.50p 34989
26/09/2023 168.00p 185.00p 166.00p 180.50p 130368
25/09/2023 166.00p 171.90p 162.36p 167.00p 174379
22/09/2023 166.00p 166.00p 162.36p 166.00p 23971
21/09/2023 166.00p 166.00p 162.25p 166.00p 48362
20/09/2023 166.00p 166.00p 163.51p 166.00p 51839
19/09/2023 166.00p 166.50p 163.50p 164.00p 23579
18/09/2023 166.00p 166.80p 163.35p 166.00p 7026
15/09/2023 166.00p 166.80p 166.00p 166.00p 2500
14/09/2023 166.00p 166.00p 163.25p 166.00p 8119
13/09/2023 166.00p 166.90p 163.00p 166.00p 29564
12/09/2023 166.00p 167.44p 162.00p 166.00p 92046
11/09/2023 166.00p 166.00p 163.25p 166.00p 16000
08/09/2023 166.00p 166.00p 165.74p 166.00p 2124
07/09/2023 166.00p 166.00p 162.00p 166.00p 74203
06/09/2023 166.00p 166.40p 162.51p 166.00p 11896
05/09/2023 166.00p 166.40p 162.30p 166.00p 25904
04/09/2023 167.50p 167.50p 162.26p 165.00p 104497
01/09/2023 167.50p 167.50p 165.00p 167.50p 11645
31/08/2023 167.50p 167.99p 165.36p 167.50p 28665
30/08/2023 167.50p 167.50p 166.06p 167.50p 36524
29/08/2023 167.50p 167.50p 166.00p 167.50p 40788
25/08/2023 167.50p 167.50p 165.70p 167.50p 18597
24/08/2023 167.50p 167.99p 165.30p 167.50p 81062
23/08/2023 167.50p 167.50p 165.95p 167.50p 29010
22/08/2023 167.50p 167.50p 165.92p 167.50p 41402
21/08/2023 167.50p 167.50p 165.92p 167.50p 3960
18/08/2023 167.50p 167.99p 165.88p 167.50p 56225
17/08/2023 167.50p 168.00p 165.90p 167.50p 5962
16/08/2023 167.50p 167.50p 165.88p 167.50p 63969
15/08/2023 167.50p 167.75p 165.00p 167.50p 53733
14/08/2023 167.50p 167.75p 165.75p 167.50p 23500
11/08/2023 167.50p 167.50p 165.70p 167.50p 4029
10/08/2023 167.50p 168.20p 165.66p 167.50p 425940
09/08/2023 167.50p 170.00p 165.60p 170.00p 17929
08/08/2023 167.50p 167.90p 165.55p 167.50p 6450
07/08/2023 167.50p 167.95p 165.55p 167.50p 67022
04/08/2023 167.50p 167.74p 165.45p 167.50p 4616
03/08/2023 167.50p 167.50p 165.40p 167.50p 25993
02/08/2023 167.50p 167.50p 165.37p 167.50p 25737
01/08/2023 167.50p 167.95p 165.37p 167.50p 38400
31/07/2023 167.50p 167.50p 166.11p 167.50p 0
28/07/2023 167.50p 167.95p 165.25p 167.50p 71170
27/07/2023 167.50p 168.00p 165.06p 167.50p 16903
26/07/2023 167.50p 167.50p 166.06p 167.50p 3496
25/07/2023 167.50p 167.50p 166.16p 167.50p 3900
24/07/2023 170.00p 170.00p 165.06p 167.50p 85462
21/07/2023 170.00p 170.00p 166.25p 170.00p 13405
20/07/2023 170.00p 170.00p 165.00p 170.00p 12062
19/07/2023 170.00p 170.00p 167.90p 170.00p 649
18/07/2023 170.00p 170.00p 168.00p 170.00p 1750
17/07/2023 170.00p 170.00p 165.00p 170.00p 52522
14/07/2023 170.00p 170.00p 166.06p 170.00p 1671
13/07/2023 170.00p 170.00p 165.00p 170.00p 9555

*Close Price adjusted for both dividends and splits