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
14/10/2011 100.00p 150.00p 100.00p 100.00p 0
13/10/2011 100.00p 150.00p 100.00p 100.00p 0
12/10/2011 100.00p 150.00p 100.00p 100.00p 0
11/10/2011 100.00p 150.00p 100.00p 100.00p 0
10/10/2011 100.00p 150.00p 100.00p 100.00p 2000
07/10/2011 100.00p 125.00p 100.00p 100.00p 0
06/10/2011 125.00p 125.00p 100.00p 100.00p 0
05/10/2011 100.00p 100.00p 100.00p 100.00p 0
04/10/2011 100.00p 100.00p 100.00p 100.00p 0
03/10/2011 100.00p 100.00p 100.00p 100.00p 0
30/09/2011 100.00p 100.00p 100.00p 100.00p 0
29/09/2011 100.00p 100.00p 100.00p 100.00p 0
28/09/2011 100.00p 100.00p 100.00p 100.00p 0
27/09/2011 100.00p 100.00p 100.00p 100.00p 0
26/09/2011 100.00p 100.00p 100.00p 100.00p 0
23/09/2011 100.00p 100.00p 100.00p 100.00p 0
22/09/2011 100.00p 100.00p 100.00p 100.00p 0
21/09/2011 100.00p 100.00p 100.00p 100.00p 0
20/09/2011 100.00p 100.00p 100.00p 100.00p 0
19/09/2011 100.00p 100.00p 100.00p 100.00p 0
16/09/2011 100.00p 100.00p 100.00p 100.00p 0
15/09/2011 100.00p 100.00p 100.00p 100.00p 0
14/09/2011 125.00p 125.00p 100.00p 100.00p 0
13/09/2011 100.00p 125.00p 100.00p 100.00p 0
12/09/2011 100.00p 125.00p 100.00p 100.00p 0
09/09/2011 100.00p 125.00p 100.00p 100.00p 0
08/09/2011 100.00p 125.00p 100.00p 100.00p 0
07/09/2011 100.00p 125.00p 100.00p 100.00p 0
06/09/2011 100.00p 125.00p 100.00p 100.00p 0
05/09/2011 100.00p 125.00p 100.00p 100.00p 0
02/09/2011 100.00p 125.00p 100.00p 100.00p 0
01/09/2011 100.00p 125.00p 100.00p 100.00p 0
31/08/2011 100.00p 125.00p 100.00p 100.00p 0
30/08/2011 100.00p 125.00p 100.00p 100.00p 0
26/08/2011 100.00p 125.00p 100.00p 100.00p 0
25/08/2011 100.00p 125.00p 100.00p 100.00p 0
24/08/2011 100.00p 125.00p 100.00p 100.00p 0
23/08/2011 100.00p 125.00p 100.00p 100.00p 0
22/08/2011 100.00p 125.00p 100.00p 100.00p 0
19/08/2011 100.00p 125.00p 100.00p 100.00p 0
18/08/2011 125.00p 125.00p 100.00p 100.00p 0
17/08/2011 100.00p 100.00p 100.00p 100.00p 0
16/08/2011 100.00p 100.00p 100.00p 100.00p 0
15/08/2011 100.00p 100.00p 100.00p 100.00p 0
12/08/2011 100.00p 100.00p 100.00p 100.00p 0
11/08/2011 100.00p 100.00p 100.00p 100.00p 0
10/08/2011 100.00p 125.00p 100.00p 100.00p 0
09/08/2011 125.00p 125.00p 100.00p 100.00p 0
08/08/2011 100.00p 100.00p 100.00p 100.00p 0
05/08/2011 100.00p 100.00p 100.00p 100.00p 0
04/08/2011 100.00p 100.00p 100.00p 100.00p 0
03/08/2011 100.00p 100.00p 100.00p 100.00p 0
02/08/2011 83.00p 150.00p 83.00p 100.00p 0
01/08/2011 83.00p 83.00p 83.00p 83.00p 0
29/07/2011 83.00p 85.00p 80.50p 83.00p 0
28/07/2011 80.50p 85.00p 80.50p 83.00p 5000
27/07/2011 80.50p 80.50p 77.00p 80.50p 0
26/07/2011 77.00p 80.00p 77.00p 80.00p 0
25/07/2011 77.00p 77.00p 77.00p 77.00p 0

*Close Price adjusted for both dividends and splits