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
09/03/2021 165.00p 168.00p 158.00p 162.00p 386599
08/03/2021 167.50p 169.24p 160.10p 165.00p 32775
05/03/2021 167.50p 169.44p 165.00p 167.50p 17071
04/03/2021 170.00p 170.24p 165.00p 167.50p 201009
03/03/2021 166.50p 173.00p 166.50p 170.00p 105054
02/03/2021 162.00p 167.45p 161.00p 166.50p 26062
01/03/2021 160.00p 162.00p 155.10p 162.00p 26077
26/02/2021 165.00p 169.90p 159.00p 162.50p 76509
25/02/2021 165.00p 170.00p 160.10p 165.00p 18866
24/02/2021 165.00p 168.00p 160.15p 165.00p 25136
23/02/2021 167.50p 169.00p 160.00p 165.00p 54401
22/02/2021 167.50p 169.50p 165.00p 167.50p 48322
19/02/2021 169.00p 171.00p 165.00p 169.00p 37312
18/02/2021 172.50p 173.44p 165.80p 169.00p 19957
17/02/2021 177.50p 178.34p 170.08p 172.50p 27640
16/02/2021 180.00p 181.50p 175.60p 177.50p 49489
15/02/2021 180.00p 183.90p 175.10p 180.00p 19710
12/02/2021 180.00p 184.90p 180.00p 180.00p 226940
11/02/2021 180.00p 182.50p 176.00p 180.00p 2573232
10/02/2021 180.00p 184.00p 178.75p 180.00p 21886
09/02/2021 179.00p 181.44p 178.75p 180.00p 8065
08/02/2021 179.00p 181.60p 177.20p 179.00p 4193
05/02/2021 180.00p 182.10p 177.00p 177.50p 25031
04/02/2021 181.50p 182.79p 180.00p 180.00p 59678
03/02/2021 177.50p 183.04p 175.55p 181.50p 75701
02/02/2021 184.00p 186.00p 170.10p 177.50p 101076
01/02/2021 177.00p 177.74p 175.00p 176.00p 47881
29/01/2021 178.00p 180.00p 177.00p 177.00p 14491
28/01/2021 181.50p 186.70p 176.95p 178.00p 24689
27/01/2021 184.00p 188.00p 178.50p 181.50p 77337
26/01/2021 184.00p 185.44p 179.00p 184.00p 15792
25/01/2021 177.50p 189.88p 177.50p 184.00p 48541
22/01/2021 185.00p 185.00p 175.00p 177.50p 42173
21/01/2021 184.00p 185.00p 178.12p 185.00p 21430
20/01/2021 185.00p 185.00p 177.37p 184.00p 29108
19/01/2021 184.00p 188.80p 180.00p 185.00p 10424
18/01/2021 185.00p 185.00p 180.00p 185.00p 20193
15/01/2021 187.00p 187.00p 180.00p 185.00p 25449
14/01/2021 183.50p 190.00p 183.00p 187.00p 51487
13/01/2021 177.50p 185.00p 175.00p 183.50p 63155
12/01/2021 177.50p 177.99p 175.00p 177.50p 20628
11/01/2021 184.00p 184.00p 175.00p 177.50p 37945
08/01/2021 185.00p 193.00p 178.00p 184.00p 20808
07/01/2021 185.00p 185.00p 180.00p 185.00p 13439
06/01/2021 185.00p 185.00p 180.00p 185.00p 46177
05/01/2021 173.00p 190.00p 173.00p 185.00p 106534
04/01/2021 168.00p 179.00p 168.00p 173.00p 562573
01/01/2021 169.00p 169.00p 163.00p 168.00p 8626
31/12/2020 169.00p 169.00p 163.00p 168.00p 8626
30/12/2020 172.00p 173.44p 168.00p 171.50p 45490
29/12/2020 171.00p 173.00p 167.16p 172.00p 64395
28/12/2020 171.00p 171.00p 167.25p 171.00p 25375
25/12/2020 171.00p 171.00p 167.25p 171.00p 25375
24/12/2020 171.00p 171.00p 167.25p 171.00p 25375
23/12/2020 171.00p 171.00p 167.16p 171.00p 29759
22/12/2020 167.00p 171.00p 167.00p 171.00p 30904
21/12/2020 172.50p 172.50p 162.00p 167.00p 46715
18/12/2020 176.00p 177.00p 170.00p 172.50p 74105
17/12/2020 176.00p 177.00p 175.00p 175.00p 95300
16/12/2020 177.50p 178.00p 174.20p 176.00p 28532
15/12/2020 180.00p 181.00p 175.00p 177.50p 11615
14/12/2020 188.00p 189.00p 175.50p 180.00p 62808
11/12/2020 186.00p 186.00p 182.10p 186.00p 6788
10/12/2020 179.50p 187.00p 179.50p 186.00p 10963
09/12/2020 176.00p 182.00p 170.25p 180.00p 10424
08/12/2020 180.00p 180.00p 170.00p 176.00p 22587
07/12/2020 180.00p 180.00p 174.00p 180.00p 21300
04/12/2020 181.00p 181.00p 175.00p 180.00p 17504
03/12/2020 181.00p 181.00p 177.00p 181.00p 8177
02/12/2020 181.00p 181.00p 178.00p 178.00p 3000
01/12/2020 181.00p 181.00p 177.40p 181.00p 1469
30/11/2020 181.00p 181.00p 177.00p 181.00p 4518
27/11/2020 181.50p 181.50p 177.00p 181.00p 6951
26/11/2020 181.50p 181.50p 178.00p 181.50p 5650
25/11/2020 183.50p 183.50p 180.00p 181.50p 11111
24/11/2020 186.00p 186.00p 182.00p 183.50p 12966
23/11/2020 186.00p 186.00p 182.20p 186.00p 16198
20/11/2020 188.00p 188.00p 182.00p 186.00p 38784
19/11/2020 188.00p 188.00p 182.60p 188.00p 260757
18/11/2020 185.50p 190.00p 182.60p 188.00p 106187
17/11/2020 184.00p 186.44p 178.50p 184.00p 21352
16/11/2020 184.00p 190.00p 178.65p 184.00p 14732
13/11/2020 184.00p 184.00p 178.50p 184.00p 114859
12/11/2020 184.00p 185.44p 178.50p 184.00p 10683
10/11/2020 184.00p 189.00p 180.55p 184.00p 330591
09/11/2020 182.00p 184.95p 180.00p 184.00p 25307
06/11/2020 184.50p 184.50p 177.00p 182.00p 731695
05/11/2020 185.00p 185.00p 177.00p 184.50p 28895
04/11/2020 185.00p 186.90p 184.99p 185.00p 19705
03/11/2020 185.00p 188.00p 185.00p 185.00p 24339
02/11/2020 184.00p 186.00p 184.00p 185.00p 34438
30/10/2020 184.00p 186.84p 181.00p 184.00p 16311
29/10/2020 184.00p 188.00p 181.00p 184.00p 15409
28/10/2020 193.50p 193.50p 175.00p 184.00p 59536
27/10/2020 196.00p 196.00p 192.00p 193.50p 12962
26/10/2020 199.00p 203.00p 192.00p 196.00p 71147
23/10/2020 194.50p 204.00p 191.60p 202.00p 118501
22/10/2020 194.50p 199.00p 191.50p 195.00p 60943
21/10/2020 181.00p 214.00p 181.00p 190.00p 221200
20/10/2020 172.50p 172.50p 170.00p 172.50p 4500
19/10/2020 172.50p 172.50p 170.00p 172.50p 14017
16/10/2020 172.50p 172.50p 170.40p 172.50p 19657
15/10/2020 172.50p 173.50p 170.40p 172.50p 16043
14/10/2020 172.50p 173.70p 170.66p 172.50p 3608
13/10/2020 173.00p 174.00p 170.00p 172.50p 35570
12/10/2020 172.50p 174.44p 172.50p 173.00p 22104
09/10/2020 171.00p 173.00p 170.10p 172.50p 24855
08/10/2020 172.00p 172.00p 170.10p 171.00p 14470
07/10/2020 174.00p 176.00p 171.00p 172.00p 32738
06/10/2020 178.50p 181.50p 172.00p 174.00p 57847
05/10/2020 176.50p 182.00p 175.00p 178.50p 61525
02/10/2020 176.50p 179.00p 173.00p 176.50p 17182
01/10/2020 173.50p 180.00p 173.50p 176.50p 74362
30/09/2020 174.00p 178.00p 173.50p 173.50p 16535
29/09/2020 171.00p 180.00p 171.00p 178.00p 157347
28/09/2020 170.00p 173.00p 167.00p 171.00p 16522
25/09/2020 165.00p 172.00p 162.50p 170.00p 516648
24/09/2020 172.50p 173.00p 164.50p 167.50p 19763
23/09/2020 172.50p 173.90p 170.00p 172.50p 19558
22/09/2020 175.00p 175.00p 170.00p 172.50p 6525
21/09/2020 185.50p 189.50p 166.50p 175.00p 107405
18/09/2020 181.00p 193.90p 181.00p 185.50p 474011
17/09/2020 177.50p 181.00p 177.50p 181.00p 12127
16/09/2020 177.50p 177.55p 177.30p 177.50p 29777
15/09/2020 177.50p 180.00p 176.25p 177.50p 22574
14/09/2020 161.00p 180.90p 161.00p 177.50p 357126
11/09/2020 155.00p 161.00p 155.00p 161.00p 24750
10/09/2020 151.00p 157.00p 150.50p 155.00p 19609
09/09/2020 153.50p 154.90p 150.06p 151.00p 99735
08/09/2020 153.50p 155.44p 151.00p 153.50p 8505
07/09/2020 136.00p 157.01p 136.00p 153.50p 155868
04/09/2020 132.00p 132.00p 129.00p 132.00p 2000
03/09/2020 132.50p 132.50p 129.00p 132.00p 3000
02/09/2020 132.50p 133.75p 130.00p 132.50p 17994
01/09/2020 132.50p 134.60p 130.00p 132.50p 29708
31/08/2020 132.50p 132.50p 132.10p 132.50p 1000
28/08/2020 132.50p 132.50p 132.10p 132.50p 1000
27/08/2020 136.00p 136.00p 132.50p 132.50p 7500
26/08/2020 136.00p 139.00p 133.00p 136.00p 2400
25/08/2020 133.00p 137.00p 130.00p 136.00p 109000
24/08/2020 133.00p 134.84p 131.08p 133.00p 12145
21/08/2020 133.00p 135.00p 131.08p 133.00p 341348
20/08/2020 132.50p 133.00p 131.08p 133.00p 281196
19/08/2020 133.00p 133.00p 131.08p 133.00p 860
18/08/2020 133.00p 133.00p 133.00p 133.00p 0
17/08/2020 133.00p 133.00p 131.00p 133.00p 1770
14/08/2020 133.00p 133.00p 131.00p 133.00p 2311
13/08/2020 135.00p 135.00p 131.00p 133.00p 12378
12/08/2020 133.00p 135.00p 131.76p 135.00p 11160
11/08/2020 129.00p 135.00p 129.00p 133.00p 10971
10/08/2020 127.00p 132.00p 127.00p 129.00p 13000
07/08/2020 123.00p 129.00p 123.00p 127.00p 18112
06/08/2020 123.00p 124.80p 121.08p 123.00p 16040
05/08/2020 123.00p 124.00p 121.08p 123.00p 17172
04/08/2020 123.00p 124.50p 122.25p 123.00p 24075
03/08/2020 122.00p 123.00p 120.10p 123.00p 3372
31/07/2020 122.50p 122.50p 115.00p 122.50p 79000
30/07/2020 126.00p 126.00p 120.00p 122.50p 15598
29/07/2020 124.00p 126.00p 123.00p 126.00p 14495
28/07/2020 122.50p 124.50p 120.00p 123.50p 35501
27/07/2020 120.00p 122.50p 118.00p 122.50p 27500
24/07/2020 120.00p 120.94p 120.00p 120.00p 1388
23/07/2020 120.00p 120.00p 117.12p 120.00p 5193
22/07/2020 119.50p 121.50p 117.00p 120.00p 14115
21/07/2020 120.00p 121.95p 118.00p 119.50p 25048
20/07/2020 120.50p 121.21p 118.05p 120.00p 1911
17/07/2020 120.50p 120.50p 118.16p 120.50p 9000
16/07/2020 122.50p 122.50p 119.00p 120.50p 30831
15/07/2020 122.00p 124.00p 121.06p 122.50p 18000
14/07/2020 127.50p 127.50p 118.25p 122.00p 60067
13/07/2020 131.00p 131.00p 125.25p 127.50p 48771
10/07/2020 129.50p 131.00p 126.55p 131.00p 11777
09/07/2020 133.00p 138.99p 126.06p 129.50p 108914
08/07/2020 127.50p 127.50p 126.00p 127.50p 94906
07/07/2020 131.00p 131.00p 125.00p 127.50p 8525
06/07/2020 131.00p 133.00p 128.50p 131.00p 18787
03/07/2020 125.50p 133.00p 122.50p 131.00p 18933
02/07/2020 120.50p 127.20p 117.36p 125.50p 101130
01/07/2020 120.50p 123.00p 117.05p 121.00p 15938
30/06/2020 120.50p 120.50p 117.00p 120.50p 11510
29/06/2020 120.00p 120.50p 120.00p 120.50p 0
26/06/2020 121.50p 127.20p 120.00p 120.00p 65211
25/06/2020 122.50p 124.00p 120.00p 121.50p 539572
24/06/2020 116.00p 122.50p 113.60p 122.50p 24000
23/06/2020 116.00p 117.00p 116.00p 116.00p 7227
22/06/2020 116.00p 117.20p 112.65p 116.00p 18632
19/06/2020 120.00p 120.00p 112.30p 116.00p 21954
18/06/2020 122.50p 122.50p 115.00p 120.00p 13604
17/06/2020 124.00p 124.50p 119.65p 122.50p 29845
16/06/2020 121.50p 125.00p 120.25p 124.00p 8628
15/06/2020 120.50p 122.50p 115.25p 122.50p 23535
12/06/2020 122.50p 124.00p 118.00p 120.50p 58306
11/06/2020 127.50p 129.50p 120.00p 122.50p 35534
10/06/2020 113.00p 135.00p 111.15p 130.00p 273488
09/06/2020 144.00p 144.00p 140.00p 142.50p 37701
08/06/2020 149.00p 150.50p 140.00p 144.00p 29309
05/06/2020 150.00p 150.00p 145.16p 150.00p 6073
04/06/2020 154.00p 154.44p 147.00p 150.00p 122192
03/06/2020 146.00p 157.99p 146.00p 157.00p 44357
02/06/2020 144.00p 148.84p 144.00p 146.00p 9000

*Close Price adjusted for both dividends and splits