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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Spectra Systems Corporation (SPSY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2017 | 68.00p | 71.45p | 68.00p | 71.00p | 33099 |
| 21/04/2017 | 67.50p | 68.50p | 67.00p | 68.00p | 34094 |
| 20/04/2017 | 65.50p | 67.00p | 65.50p | 67.00p | 265000 |
| 19/04/2017 | 68.50p | 74.50p | 65.50p | 65.50p | 1446269 |
| 18/04/2017 | 66.00p | 69.00p | 66.00p | 67.50p | 22200 |
| 13/04/2017 | 68.00p | 68.00p | 64.01p | 66.00p | 48158 |
| 12/04/2017 | 63.50p | 68.50p | 63.16p | 68.00p | 144927 |
| 11/04/2017 | 58.00p | 63.70p | 58.00p | 63.00p | 234173 |
| 10/04/2017 | 53.25p | 59.99p | 53.20p | 58.00p | 338288 |
| 07/04/2017 | 50.00p | 52.00p | 50.00p | 52.00p | 100972 |
| 06/04/2017 | 50.00p | 50.75p | 50.00p | 50.00p | 19000 |
| 05/04/2017 | 50.00p | 50.30p | 49.25p | 50.00p | 254154 |
| 04/04/2017 | 50.00p | 50.25p | 49.25p | 50.00p | 350581 |
| 03/04/2017 | 46.50p | 51.50p | 46.50p | 50.00p | 138738 |
| 31/03/2017 | 43.50p | 47.70p | 43.50p | 46.50p | 200974 |
| 30/03/2017 | 39.75p | 45.10p | 39.75p | 43.50p | 505493 |
| 29/03/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 5017 |
| 28/03/2017 | 36.25p | 36.25p | 36.25p | 36.25p | 0 |
| 27/03/2017 | 36.75p | 37.15p | 36.25p | 36.25p | 1921 |
| 24/03/2017 | 37.25p | 37.25p | 36.75p | 36.75p | 20000 |
| 23/03/2017 | 37.25p | 37.50p | 37.25p | 37.25p | 0 |
| 22/03/2017 | 38.00p | 38.00p | 37.00p | 37.50p | 90000 |
| 21/03/2017 | 38.00p | 38.00p | 37.00p | 38.00p | 20000 |
| 20/03/2017 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/03/2017 | 39.25p | 39.25p | 37.05p | 38.00p | 46000 |
| 16/03/2017 | 40.25p | 40.25p | 39.20p | 39.25p | 36832 |
| 15/03/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 0 |
| 14/03/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 0 |
| 13/03/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 0 |
| 10/03/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 1856 |
| 09/03/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 0 |
| 08/03/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 0 |
| 07/03/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 0 |
| 06/03/2017 | 40.25p | 40.25p | 40.25p | 40.25p | 0 |
| 03/03/2017 | 40.25p | 40.25p | 39.50p | 40.25p | 914 |
| 02/03/2017 | 40.25p | 40.50p | 39.75p | 40.25p | 182000 |
| 01/03/2017 | 40.00p | 40.35p | 39.75p | 40.25p | 17150 |
| 28/02/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 27/02/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 24/02/2017 | 40.00p | 40.00p | 39.00p | 40.00p | 20000 |
| 23/02/2017 | 40.00p | 40.35p | 39.25p | 40.00p | 67650 |
| 22/02/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 10000 |
| 21/02/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 20/02/2017 | 40.00p | 40.35p | 40.00p | 40.00p | 8437 |
| 17/02/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 16/02/2017 | 38.50p | 40.80p | 38.50p | 40.00p | 166460 |
| 15/02/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 14/02/2017 | 38.50p | 39.86p | 38.50p | 38.50p | 5017 |
| 13/02/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 10/02/2017 | 38.50p | 38.50p | 37.03p | 38.50p | 3780 |
| 09/02/2017 | 38.50p | 38.50p | 37.03p | 38.50p | 2721 |
| 08/02/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 07/02/2017 | 38.50p | 38.50p | 37.03p | 38.50p | 1190 |
| 06/02/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 03/02/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 02/02/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 01/02/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 31/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 30/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 27/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 26/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 25/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 24/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 23/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 20/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 19/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 18/01/2017 | 38.50p | 38.50p | 38.50p | 38.50p | 0 |
| 17/01/2017 | 39.00p | 39.00p | 38.00p | 38.50p | 3000 |
| 16/01/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 13/01/2017 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 12/01/2017 | 38.00p | 39.00p | 38.00p | 39.00p | 5000 |
| 11/01/2017 | 38.00p | 40.90p | 38.00p | 38.00p | 24000 |
| 10/01/2017 | 34.50p | 38.00p | 34.50p | 36.50p | 36411 |
| 09/01/2017 | 34.00p | 35.15p | 34.00p | 34.50p | 34567 |
| 06/01/2017 | 34.00p | 34.00p | 33.50p | 34.00p | 0 |
| 05/01/2017 | 34.50p | 34.50p | 32.15p | 33.50p | 21967 |
| 04/01/2017 | 32.00p | 36.75p | 32.00p | 34.50p | 535781 |
| 03/01/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/12/2016 | 25.50p | 25.50p | 24.61p | 25.50p | 3000 |
| 28/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/12/2016 | 25.50p | 25.50p | 24.75p | 25.50p | 5000 |
| 20/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/12/2016 | 25.50p | 25.50p | 24.61p | 25.50p | 6611 |
| 15/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/12/2016 | 25.50p | 25.50p | 24.61p | 25.50p | 20000 |
| 09/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/12/2016 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/12/2016 | 25.50p | 25.50p | 24.60p | 25.50p | 1000 |
| 02/12/2016 | 25.62p | 25.62p | 25.50p | 25.50p | 0 |
| 01/12/2016 | 25.62p | 25.62p | 24.77p | 25.62p | 7000 |
| 30/11/2016 | 25.50p | 25.62p | 24.76p | 25.62p | 210025 |
| 29/11/2016 | 26.50p | 26.50p | 24.10p | 26.25p | 147331 |
| 28/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/11/2016 | 26.50p | 26.50p | 25.00p | 26.50p | 20000 |
| 24/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 18/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/11/2016 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/11/2016 | 26.50p | 26.50p | 25.74p | 26.50p | 30388 |
| 15/11/2016 | 26.25p | 27.00p | 26.25p | 26.50p | 4000 |
| 14/11/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 11/11/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 10/11/2016 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 09/11/2016 | 26.25p | 26.75p | 26.25p | 26.25p | 0 |
| 08/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 07/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 04/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 03/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 02/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 01/11/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 31/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 28/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 27/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 26/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 25/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 24/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 21/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 20/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 19/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 18/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 17/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 14/10/2016 | 26.88p | 26.88p | 26.75p | 26.75p | 0 |
| 13/10/2016 | 26.75p | 26.75p | 26.00p | 26.75p | 14031 |
| 12/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 11/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 10/10/2016 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 07/10/2016 | 26.75p | 26.88p | 26.75p | 26.75p | 0 |
| 06/10/2016 | 26.88p | 26.88p | 26.09p | 26.88p | 1339 |
| 05/10/2016 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
| 04/10/2016 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
| 03/10/2016 | 25.38p | 27.00p | 25.38p | 26.88p | 37025 |
| 30/09/2016 | 24.25p | 24.75p | 24.25p | 24.63p | 0 |
| 29/09/2016 | 24.25p | 24.25p | 23.80p | 24.25p | 225327 |
| 28/09/2016 | 24.12p | 24.25p | 24.12p | 24.25p | 0 |
| 27/09/2016 | 24.12p | 24.12p | 23.63p | 24.12p | 938 |
| 26/09/2016 | 23.88p | 24.12p | 23.88p | 24.12p | 0 |
| 23/09/2016 | 24.12p | 24.12p | 23.75p | 23.88p | 100000 |
| 22/09/2016 | 24.12p | 24.50p | 24.00p | 24.12p | 249810 |
| 21/09/2016 | 23.63p | 24.12p | 23.63p | 24.12p | 375000 |
| 20/09/2016 | 23.63p | 23.63p | 23.25p | 23.63p | 35000 |
| 19/09/2016 | 24.88p | 24.88p | 23.63p | 23.63p | 75000 |
| 16/09/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/09/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/09/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/09/2016 | 25.00p | 25.38p | 25.00p | 25.00p | 15177 |
| 12/09/2016 | 25.13p | 25.13p | 25.00p | 25.00p | 0 |
| 09/09/2016 | 25.13p | 25.13p | 25.13p | 25.13p | 0 |
| 08/09/2016 | 25.50p | 25.50p | 25.13p | 25.13p | 0 |
| 07/09/2016 | 23.38p | 25.50p | 23.38p | 25.50p | 248774 |
| 06/09/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 05/09/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 02/09/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 01/09/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 31/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 30/08/2016 | 23.38p | 23.56p | 23.38p | 23.38p | 25000 |
| 26/08/2016 | 23.38p | 23.60p | 23.38p | 23.38p | 7000 |
| 25/08/2016 | 23.38p | 23.60p | 23.38p | 23.38p | 88459 |
| 24/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 23/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 22/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 19/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 18/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 17/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 16/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 15/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 12/08/2016 | 23.00p | 23.38p | 23.00p | 23.38p | 0 |
| 11/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 10/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 09/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 08/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 05/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 04/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 03/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 02/08/2016 | 23.38p | 23.60p | 23.38p | 23.38p | 8056 |
| 01/08/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 29/07/2016 | 23.38p | 23.56p | 23.38p | 23.38p | 25190 |
| 28/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 27/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 26/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 25/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 22/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 21/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 20/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 19/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 18/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 15/07/2016 | 23.38p | 23.38p | 23.35p | 23.38p | 15901 |
| 14/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 13/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 12/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
| 11/07/2016 | 23.38p | 23.38p | 23.38p | 23.38p | 0 |
*Close Price adjusted for both dividends and splits