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
03/03/2025 230.00p 240.00p 229.17p 235.00p 63677
28/02/2025 229.00p 234.00p 228.68p 230.00p 41617
27/02/2025 229.00p 229.29p 224.20p 229.00p 32711
26/02/2025 229.00p 230.09p 225.00p 229.00p 82375
25/02/2025 228.00p 232.00p 225.00p 229.00p 44204
24/02/2025 227.00p 234.00p 226.50p 228.00p 61571
21/02/2025 215.00p 230.00p 214.46p 227.00p 129086
20/02/2025 215.00p 216.92p 212.00p 215.00p 123807
19/02/2025 215.00p 216.00p 213.00p 215.00p 39630
18/02/2025 213.00p 217.00p 210.00p 215.00p 89327
17/02/2025 213.00p 215.90p 210.10p 213.00p 128210
14/02/2025 216.00p 216.00p 210.00p 213.00p 43649
13/02/2025 216.00p 216.00p 212.00p 216.00p 12907
12/02/2025 216.00p 216.00p 212.00p 216.00p 36586
11/02/2025 217.00p 217.40p 210.44p 216.00p 77479
10/02/2025 217.00p 217.96p 214.00p 217.00p 92235
07/02/2025 214.00p 217.00p 213.10p 217.00p 71717
06/02/2025 215.00p 216.00p 210.00p 214.00p 113641
05/02/2025 216.00p 216.00p 205.00p 206.00p 91062
04/02/2025 216.00p 216.85p 213.34p 216.00p 53057
03/02/2025 216.00p 217.78p 212.00p 216.00p 78874
31/01/2025 216.00p 218.99p 210.00p 216.00p 49860
30/01/2025 216.00p 220.00p 216.00p 216.00p 53085
29/01/2025 216.00p 220.00p 215.10p 216.00p 46992
28/01/2025 216.00p 220.00p 215.00p 216.00p 29354
27/01/2025 224.00p 225.40p 208.50p 216.00p 203850
24/01/2025 224.00p 225.90p 222.80p 224.00p 53160
23/01/2025 231.00p 231.00p 222.80p 224.00p 60563
22/01/2025 231.00p 231.00p 226.00p 231.00p 48496
21/01/2025 235.00p 235.00p 226.00p 231.00p 72043
20/01/2025 239.00p 239.00p 232.00p 235.00p 8859
17/01/2025 239.00p 245.00p 236.00p 239.00p 70551
16/01/2025 236.00p 240.00p 230.00p 239.00p 114588
15/01/2025 236.00p 237.00p 233.20p 236.00p 53873
14/01/2025 241.00p 241.00p 232.00p 236.00p 9143
13/01/2025 241.00p 241.00p 236.00p 241.00p 22485
10/01/2025 241.00p 241.00p 236.00p 241.00p 12804
09/01/2025 241.00p 241.00p 236.00p 241.00p 25231
08/01/2025 241.00p 242.00p 241.00p 241.00p 6000
07/01/2025 237.00p 241.00p 234.16p 241.00p 23268
06/01/2025 234.00p 238.90p 232.26p 237.00p 88819
03/01/2025 232.00p 233.30p 228.13p 233.00p 11121
02/01/2025 234.00p 234.90p 226.00p 232.00p 73603
31/12/2024 235.00p 235.36p 230.20p 234.00p 30593
30/12/2024 238.00p 241.50p 232.00p 232.00p 29168
27/12/2024 238.00p 241.50p 234.50p 238.00p 11222
24/12/2024 236.00p 242.00p 234.50p 238.00p 45474
23/12/2024 236.00p 237.60p 236.00p 236.00p 8173
20/12/2024 238.00p 239.00p 230.95p 236.00p 35948
19/12/2024 247.00p 247.00p 230.00p 238.00p 61454
18/12/2024 249.00p 254.00p 244.00p 247.00p 50330
17/12/2024 249.00p 250.00p 244.50p 249.00p 19037
16/12/2024 241.00p 251.00p 241.00p 249.00p 57129
13/12/2024 237.00p 242.50p 233.70p 241.00p 44382
12/12/2024 239.00p 239.00p 232.12p 237.00p 36683
11/12/2024 239.00p 239.49p 233.50p 239.00p 51898
10/12/2024 247.00p 247.00p 236.00p 247.00p 19395
09/12/2024 252.00p 252.00p 238.00p 247.00p 44393
06/12/2024 253.00p 253.00p 246.00p 252.00p 20905
05/12/2024 245.00p 250.00p 240.00p 250.00p 54448
04/12/2024 246.00p 247.90p 242.91p 244.00p 61230
03/12/2024 246.00p 248.00p 245.78p 246.00p 19022
02/12/2024 250.00p 252.50p 242.00p 246.00p 41789
29/11/2024 250.00p 253.40p 250.00p 250.00p 30840
28/11/2024 253.00p 255.90p 246.00p 246.00p 50567
27/11/2024 252.00p 256.00p 252.00p 252.00p 50200
26/11/2024 254.00p 256.00p 251.33p 252.00p 20438
25/11/2024 253.00p 258.61p 252.07p 254.00p 49825
22/11/2024 253.00p 253.00p 248.00p 253.00p 30984
21/11/2024 247.00p 264.00p 244.21p 253.00p 147910
20/11/2024 246.00p 247.90p 242.16p 247.00p 31541
19/11/2024 250.00p 250.20p 244.00p 246.00p 31693
18/11/2024 245.00p 250.29p 244.99p 250.00p 11252
15/11/2024 245.00p 245.00p 241.00p 245.00p 25011
14/11/2024 253.00p 253.00p 240.00p 241.00p 38231
13/11/2024 253.00p 253.00p 250.17p 253.00p 3923
12/11/2024 253.00p 253.75p 250.00p 253.00p 12697
11/11/2024 253.00p 255.50p 250.17p 253.00p 16421
08/11/2024 256.00p 257.40p 242.50p 253.00p 83339
07/11/2024 252.00p 259.00p 252.00p 256.00p 9818
06/11/2024 253.00p 258.00p 246.00p 252.00p 34871
05/11/2024 255.00p 258.25p 253.00p 253.00p 13929
04/11/2024 261.00p 264.90p 252.23p 255.00p 43056
01/11/2024 251.00p 265.20p 251.00p 261.00p 57079
31/10/2024 253.00p 259.50p 251.00p 251.00p 6691
30/10/2024 240.00p 260.00p 235.39p 253.00p 42979
29/10/2024 252.00p 254.40p 238.00p 238.00p 49932
28/10/2024 253.00p 255.00p 247.40p 252.00p 152805
25/10/2024 253.00p 255.00p 251.00p 253.00p 9434
24/10/2024 253.00p 253.48p 249.10p 253.00p 147496
23/10/2024 253.00p 254.00p 250.00p 253.00p 34419
22/10/2024 253.00p 255.55p 250.00p 253.00p 4223
21/10/2024 253.00p 256.90p 248.30p 253.00p 71742
18/10/2024 253.00p 258.00p 247.00p 253.00p 23231
17/10/2024 253.00p 258.00p 247.50p 253.00p 30289
16/10/2024 254.00p 260.00p 249.00p 260.00p 96185
15/10/2024 245.00p 257.50p 244.70p 254.00p 49590
14/10/2024 247.00p 251.00p 240.00p 245.00p 144346
11/10/2024 252.00p 252.00p 240.00p 247.00p 24106
10/10/2024 260.00p 266.45p 244.80p 252.00p 206949
09/10/2024 258.00p 261.20p 254.00p 260.00p 19136
08/10/2024 265.00p 266.00p 254.00p 260.00p 43491
07/10/2024 263.00p 269.00p 256.97p 265.00p 30412
04/10/2024 242.00p 268.00p 242.00p 259.00p 104079
03/10/2024 237.00p 253.30p 236.00p 246.00p 187446
02/10/2024 239.00p 239.75p 234.72p 238.00p 124797
01/10/2024 239.00p 243.50p 236.00p 239.00p 58852
30/09/2024 245.00p 249.88p 226.27p 242.00p 173049
27/09/2024 241.00p 246.00p 237.71p 241.00p 44914
26/09/2024 238.00p 248.49p 230.60p 241.00p 126999
25/09/2024 248.00p 248.00p 237.00p 238.00p 54406
24/09/2024 248.00p 257.77p 243.67p 248.00p 128624
23/09/2024 235.00p 250.00p 232.34p 245.00p 59601
20/09/2024 233.00p 240.00p 226.00p 235.00p 38987
19/09/2024 235.00p 239.45p 227.00p 233.00p 34326
18/09/2024 236.00p 236.00p 226.20p 235.00p 116069
17/09/2024 238.00p 241.99p 229.94p 236.00p 39314
16/09/2024 238.00p 240.50p 233.17p 238.00p 15022
13/09/2024 235.00p 238.49p 222.25p 238.00p 113330
12/09/2024 235.00p 237.00p 230.41p 235.00p 86837
11/09/2024 235.00p 239.50p 230.08p 235.00p 16109
10/09/2024 235.00p 240.00p 235.00p 235.00p 17440
09/09/2024 237.00p 240.00p 230.06p 235.00p 68557
06/09/2024 243.00p 243.00p 231.17p 237.00p 24348
05/09/2024 243.00p 243.00p 237.26p 243.00p 31202
04/09/2024 245.00p 245.00p 236.37p 243.00p 15438
03/09/2024 247.00p 247.00p 235.26p 245.00p 37636
02/09/2024 252.00p 252.00p 240.50p 247.00p 26264
30/08/2024 252.00p 252.00p 244.00p 252.00p 19895
29/08/2024 252.00p 252.00p 245.00p 252.00p 6647
28/08/2024 253.00p 253.00p 244.00p 246.00p 22028
27/08/2024 253.00p 253.00p 246.00p 253.00p 4991
23/08/2024 253.00p 253.00p 246.00p 253.00p 4396
22/08/2024 253.00p 253.00p 246.50p 253.00p 8098
21/08/2024 253.00p 253.00p 246.67p 253.00p 6987
20/08/2024 255.00p 255.00p 250.00p 253.00p 56599
19/08/2024 255.00p 255.00p 242.78p 255.00p 80604
16/08/2024 240.00p 255.00p 240.00p 255.00p 85608
15/08/2024 261.00p 261.00p 222.00p 240.00p 294219
14/08/2024 263.00p 263.00p 256.00p 261.00p 19796
13/08/2024 261.00p 263.00p 256.10p 263.00p 17652
12/08/2024 261.00p 261.00p 257.00p 261.00p 8255
09/08/2024 261.00p 261.00p 257.00p 261.00p 11340
08/08/2024 265.00p 265.00p 256.66p 261.00p 16320
07/08/2024 255.00p 267.00p 255.00p 265.00p 54403
06/08/2024 253.00p 258.00p 252.20p 255.00p 38469
05/08/2024 262.00p 268.00p 243.20p 253.00p 56537
02/08/2024 270.00p 270.00p 255.60p 262.00p 39371
01/08/2024 270.00p 270.00p 260.00p 270.00p 17439
31/07/2024 270.00p 270.00p 263.00p 270.00p 58528
30/07/2024 275.00p 276.00p 262.00p 270.00p 72014
29/07/2024 267.00p 278.45p 267.00p 275.00p 99543
26/07/2024 265.00p 271.36p 264.16p 267.00p 377833
25/07/2024 260.00p 270.00p 253.20p 266.00p 97528
24/07/2024 270.00p 270.90p 253.00p 260.00p 58069
23/07/2024 270.00p 273.20p 266.00p 270.00p 34138
22/07/2024 270.00p 276.78p 265.50p 270.00p 33117
19/07/2024 270.00p 277.99p 260.00p 270.00p 32348
18/07/2024 265.00p 274.90p 263.00p 270.00p 38562
17/07/2024 260.00p 277.90p 253.60p 264.00p 988737
16/07/2024 250.00p 268.00p 247.00p 260.00p 226241
15/07/2024 230.00p 239.00p 229.00p 230.00p 3138
12/07/2024 230.00p 239.00p 230.00p 230.00p 900
11/07/2024 230.00p 239.00p 227.50p 230.00p 18161
10/07/2024 230.00p 242.00p 226.00p 230.00p 61978
09/07/2024 230.00p 240.00p 230.00p 230.00p 1050
08/07/2024 228.00p 237.80p 226.66p 230.00p 15724
05/07/2024 225.00p 230.00p 223.00p 225.00p 37196
04/07/2024 225.00p 230.00p 222.62p 225.00p 55082
03/07/2024 225.00p 229.00p 220.00p 225.00p 220059
02/07/2024 225.00p 230.00p 220.50p 225.00p 10891
01/07/2024 225.00p 230.00p 220.50p 225.00p 37505
28/06/2024 225.00p 227.50p 222.00p 225.00p 7778
27/06/2024 225.00p 230.00p 221.22p 225.00p 32119
26/06/2024 240.00p 241.35p 221.00p 225.00p 67855
25/06/2024 240.00p 241.44p 230.00p 240.00p 30527
24/06/2024 240.00p 242.00p 237.00p 240.00p 38470
21/06/2024 240.00p 243.00p 233.66p 240.00p 25257
20/06/2024 240.00p 243.00p 236.14p 240.00p 20437
19/06/2024 240.00p 248.00p 236.14p 240.00p 15118
18/06/2024 235.00p 240.00p 235.00p 240.00p 5271
17/06/2024 235.00p 240.00p 234.55p 235.00p 19938
14/06/2024 235.00p 240.00p 232.64p 235.00p 11031
13/06/2024 237.00p 245.90p 230.13p 235.00p 24788
12/06/2024 242.00p 250.00p 236.00p 250.00p 29392
11/06/2024 245.00p 248.75p 233.00p 242.00p 66860
10/06/2024 255.00p 255.00p 240.90p 245.00p 15964
07/06/2024 260.00p 260.00p 250.00p 255.00p 12281
06/06/2024 260.00p 264.00p 250.00p 260.00p 11578
05/06/2024 260.00p 260.00p 251.00p 260.00p 19509
04/06/2024 255.00p 260.00p 253.26p 260.00p 9974
03/06/2024 260.00p 266.00p 251.00p 255.00p 75082
31/05/2024 260.00p 268.00p 255.25p 260.00p 59597
30/05/2024 260.00p 262.00p 250.00p 260.00p 81324
29/05/2024 261.00p 267.00p 251.00p 255.00p 71073
28/05/2024 245.00p 268.00p 245.00p 261.00p 74674
24/05/2024 245.00p 250.00p 245.00p 245.00p 9283
23/05/2024 250.00p 254.00p 243.55p 245.00p 86393
22/05/2024 250.00p 254.00p 250.00p 250.00p 4698
21/05/2024 250.00p 255.90p 250.00p 250.00p 17564

*Close Price adjusted for both dividends and splits