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
21/12/2021 150.00p 152.24p 148.56p 150.00p 3930
20/12/2021 155.00p 155.40p 146.00p 150.00p 42086
17/12/2021 160.00p 160.00p 152.00p 155.00p 23002
16/12/2021 160.00p 160.95p 155.20p 160.00p 5526
15/12/2021 160.00p 160.00p 156.00p 160.00p 5000
14/12/2021 160.00p 163.44p 156.00p 160.00p 53928
13/12/2021 160.00p 164.80p 158.50p 160.00p 2179
10/12/2021 160.00p 160.00p 158.25p 160.00p 7177
09/12/2021 160.00p 163.39p 157.66p 160.00p 14556
08/12/2021 160.00p 163.44p 157.55p 160.00p 17058
07/12/2021 160.00p 162.90p 156.55p 160.00p 8798
06/12/2021 160.00p 164.50p 156.55p 160.00p 53540
03/12/2021 155.00p 159.90p 155.00p 155.00p 16473
02/12/2021 155.00p 159.90p 152.10p 155.00p 34833
01/12/2021 150.00p 159.00p 149.10p 155.00p 45810
30/11/2021 147.50p 154.25p 147.50p 150.00p 24676
29/11/2021 145.00p 150.00p 145.00p 147.50p 10373
26/11/2021 150.00p 153.00p 140.00p 145.00p 122808
25/11/2021 150.00p 152.00p 145.50p 150.00p 16223
24/11/2021 151.00p 151.00p 145.00p 150.00p 15058
23/11/2021 147.50p 152.00p 146.00p 151.00p 33039
22/11/2021 155.00p 155.00p 145.05p 147.50p 86010
19/11/2021 155.00p 155.00p 150.00p 155.00p 27759
18/11/2021 155.00p 155.00p 150.50p 155.00p 3128
17/11/2021 155.00p 155.00p 150.50p 155.00p 1010
16/11/2021 155.00p 156.50p 150.00p 155.00p 25467
15/11/2021 155.00p 156.97p 153.50p 155.00p 36071
12/11/2021 155.00p 156.99p 153.25p 155.00p 30618
11/11/2021 155.00p 157.14p 153.00p 155.00p 10831
10/11/2021 155.00p 157.24p 152.75p 155.00p 44155
09/11/2021 160.00p 160.00p 151.25p 155.00p 49902
08/11/2021 156.00p 165.00p 156.00p 160.00p 59195
05/11/2021 154.00p 157.45p 151.00p 156.00p 30033
04/11/2021 155.00p 156.95p 151.00p 154.00p 14069
03/11/2021 148.50p 157.00p 148.50p 155.00p 18333
02/11/2021 152.50p 155.00p 145.10p 148.50p 53651
01/11/2021 152.50p 156.44p 150.10p 152.50p 31326
29/10/2021 153.50p 153.50p 147.00p 151.00p 50086
28/10/2021 153.50p 153.50p 146.00p 153.50p 39345
27/10/2021 153.50p 155.00p 153.50p 153.50p 319
26/10/2021 153.50p 153.50p 147.00p 153.50p 29685
25/10/2021 153.50p 153.50p 147.75p 153.50p 21789
22/10/2021 153.50p 153.50p 147.72p 153.50p 4765
21/10/2021 153.50p 154.00p 147.68p 153.50p 18951
20/10/2021 153.50p 153.50p 147.60p 153.50p 7493
19/10/2021 155.50p 155.50p 147.55p 153.50p 49159
18/10/2021 155.50p 155.50p 151.00p 155.50p 29400
15/10/2021 155.50p 155.50p 151.30p 155.50p 13248
14/10/2021 155.50p 155.50p 151.10p 155.50p 61116
13/10/2021 155.50p 155.50p 151.55p 155.50p 13180
12/10/2021 155.50p 156.00p 150.42p 155.50p 35110
11/10/2021 160.00p 169.00p 150.00p 155.50p 119349
08/10/2021 154.00p 154.00p 148.24p 154.00p 4557
07/10/2021 154.00p 160.00p 148.00p 154.00p 10384
06/10/2021 154.00p 154.00p 148.26p 154.00p 13514
05/10/2021 153.50p 154.00p 147.65p 154.00p 17548
04/10/2021 153.50p 155.00p 147.60p 153.50p 48621
01/10/2021 153.50p 154.00p 146.50p 153.50p 119173
30/09/2021 158.00p 158.00p 148.00p 153.50p 56411
29/09/2021 158.00p 158.00p 155.00p 158.00p 11110
28/09/2021 162.50p 162.50p 155.00p 158.00p 24793
27/09/2021 162.50p 162.50p 156.00p 162.50p 7982
24/09/2021 163.50p 163.50p 157.30p 162.50p 22587
23/09/2021 163.50p 163.50p 163.50p 163.50p 0
22/09/2021 155.00p 165.00p 152.55p 163.50p 25892
21/09/2021 152.50p 155.00p 150.26p 155.00p 25123
20/09/2021 168.50p 168.50p 150.00p 152.50p 46264
17/09/2021 169.00p 169.00p 162.00p 168.50p 21770
16/09/2021 169.00p 169.00p 162.00p 169.00p 414556
15/09/2021 169.00p 169.00p 163.65p 169.00p 66874
14/09/2021 169.00p 169.00p 162.00p 169.00p 12425
13/09/2021 168.50p 169.00p 163.55p 169.00p 22277
10/09/2021 168.50p 169.75p 165.00p 168.50p 53808
09/09/2021 165.00p 173.00p 163.65p 168.50p 111518
08/09/2021 165.00p 169.00p 163.15p 165.00p 19095
07/09/2021 165.00p 167.00p 162.50p 165.00p 14941
06/09/2021 157.50p 170.00p 157.50p 165.00p 129739
03/09/2021 154.00p 154.00p 152.55p 154.00p 10000
02/09/2021 156.00p 156.00p 152.16p 154.00p 17671
01/09/2021 156.00p 156.00p 152.16p 156.00p 14668
31/08/2021 155.00p 159.49p 151.55p 156.00p 81071
27/08/2021 155.00p 155.89p 151.00p 155.00p 1095
26/08/2021 155.00p 157.00p 150.15p 155.00p 6677
25/08/2021 155.00p 156.00p 150.10p 155.00p 13587
24/08/2021 155.00p 155.00p 150.00p 155.00p 11057
23/08/2021 157.50p 158.49p 151.00p 155.00p 25477
20/08/2021 157.50p 157.50p 155.20p 157.50p 16058
19/08/2021 161.50p 162.60p 155.10p 157.50p 27244
18/08/2021 157.50p 162.99p 156.60p 161.50p 44175
17/08/2021 153.50p 160.00p 153.50p 157.50p 15818
16/08/2021 153.50p 155.50p 153.50p 153.50p 13256
13/08/2021 153.50p 155.10p 147.00p 153.50p 1844
12/08/2021 153.50p 159.00p 152.30p 153.50p 5327
11/08/2021 153.50p 153.50p 152.25p 153.50p 5290
10/08/2021 152.50p 158.00p 152.10p 153.50p 2391
09/08/2021 151.00p 155.43p 151.00p 152.50p 23882
06/08/2021 151.00p 151.35p 147.00p 151.00p 29210
05/08/2021 151.00p 152.00p 148.65p 151.00p 9731
04/08/2021 151.00p 151.47p 149.15p 151.00p 8142
03/08/2021 151.00p 152.44p 148.76p 151.00p 41659
02/08/2021 151.00p 151.44p 148.10p 151.00p 40351
30/07/2021 151.00p 151.00p 148.55p 151.00p 5000
29/07/2021 151.00p 151.95p 151.00p 151.00p 11
28/07/2021 149.00p 155.00p 147.50p 151.00p 42801
27/07/2021 150.00p 153.24p 148.00p 149.00p 12494
26/07/2021 150.00p 153.44p 147.00p 150.00p 14910
23/07/2021 152.50p 155.00p 144.55p 150.00p 31141
22/07/2021 155.00p 156.00p 150.00p 152.50p 26420
21/07/2021 155.00p 158.00p 150.25p 155.00p 34097
20/07/2021 150.00p 155.45p 148.50p 153.50p 17083
19/07/2021 156.00p 159.44p 148.72p 150.00p 73171
16/07/2021 164.00p 164.44p 152.55p 156.00p 64182
15/07/2021 164.00p 164.00p 162.10p 164.00p 11751
14/07/2021 164.00p 167.00p 161.50p 164.00p 22356
13/07/2021 166.50p 167.70p 165.25p 166.50p 7538
12/07/2021 166.50p 167.90p 165.20p 166.50p 20935
09/07/2021 167.50p 167.90p 165.00p 166.50p 67110
08/07/2021 166.00p 169.75p 164.50p 167.50p 64564
07/07/2021 164.50p 166.75p 163.50p 164.50p 190994
06/07/2021 163.50p 166.90p 162.55p 164.50p 15953
05/07/2021 165.00p 166.00p 160.70p 163.50p 118692
02/07/2021 163.50p 164.54p 161.00p 163.50p 14237
01/07/2021 163.50p 164.64p 160.70p 163.50p 22853
30/06/2021 163.50p 164.75p 160.00p 163.50p 31366
29/06/2021 166.00p 166.75p 162.00p 163.50p 5816
28/06/2021 166.00p 167.14p 162.16p 166.00p 12495
25/06/2021 170.50p 170.50p 160.00p 166.00p 55052
24/06/2021 171.50p 171.50p 165.22p 170.50p 16540
23/06/2021 165.00p 179.00p 164.75p 171.50p 136114
22/06/2021 160.00p 169.75p 158.50p 165.00p 130578
21/06/2021 160.00p 161.75p 156.38p 160.00p 44065
18/06/2021 160.00p 161.00p 156.25p 160.00p 14185
17/06/2021 161.00p 161.00p 155.05p 160.00p 262476
16/06/2021 165.00p 165.00p 156.03p 161.00p 37265
15/06/2021 165.00p 165.00p 160.10p 165.00p 2660
14/06/2021 165.00p 165.00p 160.00p 165.00p 24235
11/06/2021 155.00p 167.40p 153.06p 165.00p 137609
10/06/2021 155.00p 157.00p 150.36p 155.00p 12512
09/06/2021 156.50p 156.50p 150.11p 155.00p 40852
08/06/2021 156.50p 160.00p 153.14p 156.50p 50927
07/06/2021 156.50p 157.20p 153.30p 156.50p 11788
04/06/2021 157.50p 157.95p 155.00p 156.50p 12551
03/06/2021 157.50p 159.50p 155.50p 157.50p 84877
02/06/2021 160.00p 164.50p 155.00p 160.00p 728963
01/06/2021 160.00p 163.80p 155.00p 160.00p 88943
28/05/2021 157.50p 165.00p 156.55p 160.00p 2362755
27/05/2021 162.50p 164.00p 155.10p 157.50p 150023
26/05/2021 170.00p 175.00p 160.00p 162.50p 25998
25/05/2021 162.50p 174.00p 160.00p 170.00p 165166
24/05/2021 161.50p 165.00p 160.76p 162.50p 66424
21/05/2021 161.00p 164.00p 158.85p 161.50p 6380
20/05/2021 157.50p 163.44p 155.35p 161.00p 68162
19/05/2021 157.50p 157.65p 155.10p 157.50p 37235
18/05/2021 157.50p 157.80p 155.25p 157.50p 54245
17/05/2021 161.50p 161.50p 155.00p 157.50p 90332
14/05/2021 161.50p 161.90p 158.00p 161.50p 267401
13/05/2021 164.00p 164.00p 158.00p 158.00p 67556
12/05/2021 164.00p 164.00p 155.00p 164.00p 142347
11/05/2021 165.00p 165.00p 160.55p 164.00p 43142
10/05/2021 169.00p 171.64p 162.26p 165.00p 84766
07/05/2021 172.50p 174.75p 165.00p 170.00p 158508
06/05/2021 170.00p 175.00p 162.50p 172.50p 229114
05/05/2021 173.50p 175.00p 165.00p 170.00p 230719
04/05/2021 177.50p 178.00p 171.00p 173.50p 168247
30/04/2021 177.50p 181.00p 172.00p 177.50p 23539
29/04/2021 185.00p 185.00p 171.50p 177.50p 50020
28/04/2021 185.00p 185.00p 180.00p 185.00p 6933
27/04/2021 185.00p 186.50p 180.00p 185.00p 16798
26/04/2021 185.00p 187.40p 180.00p 185.00p 54828
23/04/2021 185.00p 185.00p 183.00p 185.00p 1919
22/04/2021 182.00p 188.65p 182.00p 187.50p 30638
21/04/2021 182.50p 184.85p 180.00p 182.00p 33983
20/04/2021 179.00p 179.00p 171.55p 177.50p 60552
19/04/2021 183.50p 183.50p 175.00p 179.00p 44939
16/04/2021 183.50p 187.00p 177.00p 187.00p 8415
15/04/2021 183.50p 184.40p 177.00p 181.00p 65791
14/04/2021 182.50p 184.90p 175.10p 183.50p 69700
13/04/2021 186.00p 187.50p 180.35p 182.50p 10164
12/04/2021 186.00p 190.90p 181.00p 186.00p 22019
09/04/2021 188.50p 192.00p 183.20p 186.00p 36363
08/04/2021 191.50p 194.65p 182.00p 188.50p 45294
07/04/2021 186.00p 188.98p 183.20p 186.00p 20700
06/04/2021 181.00p 189.90p 181.00p 186.00p 63111
01/04/2021 175.00p 183.00p 170.55p 180.00p 32491
31/03/2021 177.50p 179.00p 170.55p 175.00p 55325
30/03/2021 190.00p 190.00p 175.00p 176.00p 179038
29/03/2021 178.50p 193.00p 176.00p 190.00p 89630
26/03/2021 175.00p 185.00p 171.00p 178.50p 124755
25/03/2021 171.50p 177.00p 168.00p 175.00p 64735
24/03/2021 175.00p 175.00p 166.50p 171.50p 26448
23/03/2021 175.00p 177.00p 170.00p 175.00p 26952
22/03/2021 170.50p 178.90p 166.00p 171.00p 319795
19/03/2021 166.00p 170.00p 162.50p 167.50p 68742
18/03/2021 165.00p 166.00p 160.00p 166.00p 21473
17/03/2021 167.50p 167.75p 165.00p 165.00p 11450
16/03/2021 167.50p 169.00p 165.00p 167.50p 26120
15/03/2021 167.50p 169.75p 165.00p 167.50p 11154
12/03/2021 165.00p 168.44p 160.50p 167.50p 11719
11/03/2021 165.00p 165.00p 162.00p 162.00p 22969
10/03/2021 165.00p 165.00p 160.00p 165.00p 12010

*Close Price adjusted for both dividends and splits