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
13/02/2018 105.50p 105.50p 103.50p 105.50p 8000
12/02/2018 106.00p 109.00p 103.50p 105.50p 42915
09/02/2018 108.50p 110.95p 103.90p 106.00p 23038
08/02/2018 112.50p 114.75p 107.25p 110.50p 26950
07/02/2018 104.00p 116.00p 103.45p 113.00p 62409
06/02/2018 106.00p 106.00p 97.60p 103.50p 176277
05/02/2018 113.50p 113.50p 101.30p 108.50p 113566
02/02/2018 115.50p 117.50p 114.10p 115.50p 31773
01/02/2018 110.00p 123.00p 110.00p 115.50p 159507
31/01/2018 103.50p 105.95p 100.49p 103.50p 32075
30/01/2018 103.50p 103.50p 101.00p 103.50p 1225
29/01/2018 103.50p 105.70p 101.00p 103.50p 35346
26/01/2018 104.00p 105.90p 102.50p 103.50p 15406
25/01/2018 104.50p 106.00p 101.70p 104.00p 24432
24/01/2018 104.50p 106.00p 102.05p 104.50p 39537
23/01/2018 100.00p 107.00p 100.00p 104.50p 107120
22/01/2018 91.50p 105.00p 91.50p 100.50p 235227
19/01/2018 88.00p 93.95p 88.00p 92.50p 83556
18/01/2018 91.00p 91.00p 87.50p 88.00p 108991
17/01/2018 91.00p 91.90p 90.54p 91.00p 49152
16/01/2018 93.00p 93.36p 90.54p 91.00p 87759
15/01/2018 85.50p 100.00p 84.36p 93.00p 545143
12/01/2018 82.00p 82.15p 80.50p 81.50p 39954
11/01/2018 82.00p 84.00p 82.00p 82.00p 3500
10/01/2018 85.00p 85.00p 82.00p 82.00p 2828
09/01/2018 82.00p 84.00p 82.00p 82.00p 49405
08/01/2018 82.00p 84.00p 80.68p 82.00p 8872
05/01/2018 82.50p 84.25p 82.00p 82.00p 19387
04/01/2018 83.00p 85.90p 82.50p 82.50p 25679
03/01/2018 83.50p 87.00p 82.55p 83.00p 28413
02/01/2018 85.00p 86.50p 81.75p 83.50p 5728
29/12/2017 83.50p 87.00p 83.50p 83.50p 10786
28/12/2017 83.50p 85.00p 81.50p 83.50p 9956
27/12/2017 83.50p 85.00p 81.19p 83.50p 4813
22/12/2017 83.50p 83.50p 83.50p 83.50p 0
21/12/2017 83.50p 83.50p 83.50p 83.50p 0
20/12/2017 83.50p 83.50p 81.00p 83.50p 9888
19/12/2017 83.50p 86.00p 83.50p 83.50p 1453
18/12/2017 83.50p 86.00p 82.00p 83.50p 4384
15/12/2017 83.50p 83.50p 82.00p 83.50p 3058
14/12/2017 84.50p 86.00p 83.50p 83.50p 42002
13/12/2017 82.00p 83.00p 81.50p 83.00p 19908
12/12/2017 82.00p 82.00p 80.00p 82.00p 3441
11/12/2017 82.00p 84.00p 80.00p 82.00p 17344
08/12/2017 82.00p 83.60p 82.00p 82.00p 10190
07/12/2017 82.00p 83.20p 80.20p 82.00p 6829
06/12/2017 82.00p 83.24p 82.00p 82.00p 4000
05/12/2017 82.00p 82.00p 82.00p 82.00p 12370
04/12/2017 82.00p 83.24p 82.00p 82.00p 1386
01/12/2017 82.00p 83.24p 82.00p 82.00p 480
30/11/2017 82.00p 83.00p 82.00p 82.00p 3910
29/11/2017 82.00p 84.00p 82.00p 82.00p 18502
28/11/2017 82.00p 82.00p 82.00p 82.00p 0
27/11/2017 78.50p 84.00p 78.50p 82.00p 37446
24/11/2017 78.50p 78.50p 77.45p 78.50p 3468
23/11/2017 76.50p 81.75p 75.38p 78.50p 49995
22/11/2017 81.38p 82.35p 75.30p 77.00p 41169
21/11/2017 81.38p 81.38p 79.00p 81.38p 500
20/11/2017 81.38p 82.95p 81.38p 81.38p 6013
17/11/2017 81.38p 83.10p 80.78p 81.38p 11650
16/11/2017 81.38p 83.15p 81.38p 81.38p 18472
15/11/2017 81.38p 83.15p 78.47p 81.38p 6677
14/11/2017 81.50p 83.45p 80.44p 81.38p 26750
13/11/2017 80.00p 84.50p 80.00p 81.38p 52122
10/11/2017 78.50p 81.96p 78.50p 80.00p 28261
09/11/2017 78.00p 81.00p 78.00p 79.50p 211629
08/11/2017 80.50p 81.60p 78.72p 79.00p 91660
07/11/2017 81.50p 81.55p 80.00p 80.50p 92213
06/11/2017 84.50p 84.50p 81.00p 81.50p 64650
03/11/2017 82.00p 83.00p 81.26p 82.00p 1010689
02/11/2017 82.50p 83.65p 82.00p 82.00p 5968
01/11/2017 83.50p 86.33p 82.50p 82.50p 300309
31/10/2017 80.00p 84.00p 79.06p 83.50p 160450
30/10/2017 80.00p 81.90p 80.00p 80.00p 16270
27/10/2017 80.00p 81.90p 78.30p 80.00p 24465
26/10/2017 80.00p 81.95p 79.12p 80.00p 175925
25/10/2017 78.50p 80.95p 78.00p 80.00p 113639
24/10/2017 82.00p 82.92p 77.00p 79.00p 231813
23/10/2017 85.50p 86.15p 82.00p 82.00p 78537
20/10/2017 85.50p 86.19p 84.05p 85.50p 15511
19/10/2017 88.00p 88.00p 82.35p 85.50p 57320
18/10/2017 89.50p 91.65p 87.05p 88.00p 41744
17/10/2017 88.50p 92.00p 88.50p 89.50p 457118
16/10/2017 86.50p 94.00p 86.50p 88.50p 1585001
13/10/2017 81.50p 82.00p 81.00p 81.50p 236530
12/10/2017 81.50p 81.50p 81.50p 81.50p 33801
11/10/2017 81.50p 81.50p 81.50p 81.50p 8858
10/10/2017 81.50p 81.50p 81.50p 81.50p 7700
09/10/2017 86.00p 86.00p 81.00p 81.50p 192753
06/10/2017 86.00p 86.00p 86.00p 86.00p 3000
05/10/2017 87.00p 89.50p 85.00p 86.00p 1093090
04/10/2017 85.00p 85.00p 85.00p 85.00p 338
03/10/2017 84.50p 85.00p 84.50p 85.00p 4979
02/10/2017 84.50p 85.00p 84.50p 84.50p 5989
29/09/2017 86.00p 86.00p 85.00p 85.00p 71309
28/09/2017 86.00p 86.00p 86.00p 86.00p 42900
27/09/2017 86.00p 88.00p 86.00p 86.00p 19162
26/09/2017 86.00p 88.00p 86.00p 88.00p 62320
25/09/2017 85.50p 86.50p 85.50p 86.50p 7292
22/09/2017 91.00p 91.00p 86.00p 86.00p 37748
21/09/2017 99.00p 99.00p 91.00p 91.00p 82633
20/09/2017 99.00p 99.00p 99.00p 99.00p 1100
19/09/2017 99.00p 99.00p 99.00p 99.00p 7854
18/09/2017 99.50p 99.50p 99.00p 99.00p 19571
15/09/2017 102.50p 102.50p 99.50p 99.50p 14541
14/09/2017 103.50p 103.50p 102.50p 102.50p 12521
13/09/2017 103.50p 103.50p 103.50p 103.50p 2024298
12/09/2017 103.50p 103.50p 103.50p 103.50p 2885
11/09/2017 103.50p 103.50p 103.50p 103.50p 17771
08/09/2017 104.00p 103.50p 103.50p 103.50p 17500
07/09/2017 108.00p 108.00p 98.50p 103.50p 190394
06/09/2017 111.50p 110.00p 106.50p 108.00p 126691
05/09/2017 107.00p 112.00p 98.50p 106.50p 303065
04/09/2017 103.50p 107.00p 97.50p 98.50p 206548
01/09/2017 104.50p 104.50p 102.50p 103.50p 55466
31/08/2017 93.50p 104.50p 93.50p 104.00p 107792
30/08/2017 89.50p 93.50p 89.00p 93.50p 24399
29/08/2017 89.00p 89.00p 89.00p 89.00p 3650
25/08/2017 89.00p 89.00p 89.00p 89.00p 60893
24/08/2017 89.00p 89.00p 89.00p 89.00p 1095
23/08/2017 92.50p 92.50p 85.00p 89.00p 10000
22/08/2017 94.00p 93.50p 92.00p 92.50p 80631
21/08/2017 81.50p 95.25p 75.00p 92.50p 378838
18/08/2017 74.00p 76.00p 74.00p 75.00p 15800
17/08/2017 75.00p 75.00p 74.00p 74.00p 11824
16/08/2017 75.00p 75.00p 75.00p 75.00p 4000
15/08/2017 72.00p 75.50p 71.00p 75.00p 84301
14/08/2017 69.50p 71.00p 70.00p 71.00p 16111
11/08/2017 75.50p 75.50p 70.00p 70.00p 39124
10/08/2017 75.50p 77.00p 75.50p 75.50p 24306
09/08/2017 74.00p 77.00p 74.00p 77.00p 27721
08/08/2017 70.00p 74.00p 70.00p 74.00p 62501
07/08/2017 70.50p 70.50p 70.00p 70.00p 33500
04/08/2017 69.50p 70.50p 69.50p 70.50p 20000
03/08/2017 69.50p 70.50p 69.50p 69.50p 642
02/08/2017 75.00p 75.00p 70.50p 70.50p 36833
01/08/2017 75.00p 75.00p 75.00p 75.00p 0
31/07/2017 75.50p 75.50p 75.00p 75.00p 41999
28/07/2017 76.00p 77.00p 75.00p 77.00p 65001
27/07/2017 78.50p 78.50p 74.00p 75.00p 24299
26/07/2017 78.50p 78.50p 75.00p 75.00p 23000
25/07/2017 71.00p 78.50p 71.00p 78.50p 160236
24/07/2017 70.50p 71.00p 69.00p 71.00p 15091
21/07/2017 70.50p 70.50p 70.50p 70.50p 5000
20/07/2017 71.00p 71.00p 70.50p 70.50p 13165
19/07/2017 70.00p 71.00p 70.00p 71.00p 33722
18/07/2017 62.50p 70.00p 62.50p 70.00p 43999
17/07/2017 59.50p 59.50p 59.50p 59.50p 5000
14/07/2017 59.50p 59.50p 59.50p 59.50p 0
13/07/2017 59.50p 59.50p 59.50p 59.50p 0
12/07/2017 59.50p 59.50p 59.50p 59.50p 10000
11/07/2017 60.00p 60.00p 59.50p 59.50p 11210
10/07/2017 60.00p 60.00p 60.00p 60.00p 0
07/07/2017 59.50p 60.00p 59.50p 60.00p 14059
06/07/2017 59.50p 59.50p 59.50p 59.50p 2000
05/07/2017 59.50p 59.50p 59.50p 59.50p 0
04/07/2017 59.50p 59.50p 59.50p 59.50p 144
03/07/2017 59.50p 59.50p 59.50p 59.50p 5082
30/06/2017 59.50p 59.50p 59.50p 59.50p 0
29/06/2017 59.50p 59.50p 59.50p 59.50p 805
28/06/2017 59.50p 59.50p 59.50p 59.50p 4238
27/06/2017 59.50p 59.50p 59.50p 59.50p 0
26/06/2017 59.50p 59.50p 59.50p 59.50p 0
23/06/2017 59.50p 59.50p 59.50p 59.50p 0
22/06/2017 59.50p 59.50p 59.50p 59.50p 0
21/06/2017 59.50p 59.50p 59.50p 59.50p 0
20/06/2017 59.50p 59.50p 59.50p 59.50p 0
19/06/2017 60.00p 59.50p 59.50p 59.50p 0
16/06/2017 59.50p 59.50p 58.50p 59.50p 1431
15/06/2017 60.00p 59.50p 59.50p 59.50p 0
14/06/2017 59.50p 60.00p 58.00p 59.50p 83000
13/06/2017 60.00p 59.50p 59.50p 59.50p 0
12/06/2017 59.50p 59.50p 58.30p 59.50p 700
09/06/2017 66.50p 66.50p 58.20p 59.50p 48465
08/06/2017 70.50p 70.50p 65.00p 66.50p 31000
07/06/2017 72.00p 72.00p 70.00p 72.00p 4700
06/06/2017 72.00p 72.00p 72.00p 72.00p 0
05/06/2017 72.00p 72.00p 72.00p 72.00p 7213
02/06/2017 72.00p 72.36p 70.03p 72.00p 13613
01/06/2017 72.50p 72.50p 70.00p 72.00p 5000
31/05/2017 72.00p 72.68p 71.00p 72.50p 13000
30/05/2017 72.00p 72.80p 70.00p 72.00p 33353
26/05/2017 73.00p 73.00p 72.00p 72.00p 9615
25/05/2017 72.00p 73.40p 70.50p 73.00p 57621
24/05/2017 71.00p 72.90p 70.00p 71.00p 138044
23/05/2017 71.00p 71.00p 71.00p 71.00p 0
22/05/2017 72.00p 72.98p 70.00p 71.00p 13730
19/05/2017 72.50p 72.50p 71.00p 72.00p 30000
18/05/2017 72.50p 72.90p 71.00p 72.50p 45783
17/05/2017 73.00p 73.00p 72.20p 72.50p 1186
16/05/2017 73.50p 73.50p 73.00p 73.00p 673
15/05/2017 69.00p 76.50p 69.00p 74.00p 64272
12/05/2017 68.00p 69.00p 68.00p 68.00p 8169
11/05/2017 68.00p 69.00p 68.00p 68.00p 4173
10/05/2017 68.00p 69.00p 68.00p 68.00p 9789
09/05/2017 67.50p 68.50p 67.50p 68.00p 10000
08/05/2017 67.50p 68.25p 67.50p 67.50p 750
05/05/2017 67.50p 68.25p 67.50p 67.50p 2802
04/05/2017 67.50p 68.25p 67.50p 67.50p 14254
03/05/2017 69.00p 69.00p 67.50p 67.50p 6000

*Close Price adjusted for both dividends and splits