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
20/10/2022 147.50p 147.50p 144.00p 145.00p 10000
19/10/2022 147.50p 149.95p 144.00p 147.50p 14486
18/10/2022 150.00p 151.24p 140.00p 147.50p 47592
17/10/2022 150.00p 151.74p 140.00p 150.00p 67530
14/10/2022 150.00p 151.00p 145.00p 150.00p 5700
13/10/2022 150.00p 152.31p 146.55p 150.00p 26120
12/10/2022 157.50p 158.90p 150.00p 150.00p 14221
11/10/2022 160.00p 160.74p 155.00p 157.50p 44527
10/10/2022 157.50p 162.50p 157.50p 160.00p 3524
07/10/2022 157.50p 163.00p 157.50p 157.50p 5310
06/10/2022 167.50p 168.69p 157.50p 157.50p 14877
05/10/2022 155.00p 165.50p 155.00p 164.00p 54928
04/10/2022 150.00p 159.00p 150.00p 155.00p 37241
03/10/2022 152.50p 154.80p 150.00p 150.00p 40716
30/09/2022 150.00p 150.00p 145.00p 146.00p 11805
29/09/2022 150.00p 154.00p 147.50p 150.00p 34540
28/09/2022 150.00p 153.00p 148.00p 150.00p 39210
27/09/2022 150.00p 152.50p 147.70p 150.00p 6281
26/09/2022 150.00p 153.00p 147.00p 150.00p 6623
23/09/2022 155.00p 155.00p 145.00p 150.00p 183430
22/09/2022 153.50p 156.40p 151.00p 155.00p 18577
21/09/2022 153.50p 153.50p 149.50p 153.50p 1678
20/09/2022 155.00p 155.00p 149.50p 153.50p 28120
19/09/2022 155.00p 155.00p 150.00p 155.00p 36383
16/09/2022 155.00p 155.00p 150.00p 155.00p 36383
15/09/2022 155.00p 155.00p 150.00p 155.00p 39463
14/09/2022 157.50p 157.50p 155.10p 157.50p 12966
13/09/2022 165.00p 165.00p 151.00p 160.00p 60352
12/09/2022 160.00p 165.00p 156.00p 165.00p 91147
09/09/2022 154.00p 163.00p 152.00p 159.00p 43753
08/09/2022 156.00p 159.35p 147.60p 151.50p 19385
07/09/2022 160.00p 161.50p 152.39p 156.00p 13649
06/09/2022 155.00p 164.75p 155.00p 160.00p 95499
05/09/2022 145.00p 158.70p 145.00p 155.00p 73015
02/09/2022 140.00p 150.00p 135.00p 145.00p 22094
01/09/2022 140.00p 141.89p 137.44p 140.00p 5883
31/08/2022 145.00p 145.00p 136.00p 140.00p 16271
30/08/2022 145.00p 146.40p 142.00p 145.00p 46276
29/08/2022 140.50p 150.00p 139.25p 145.00p 696514
26/08/2022 140.50p 150.00p 139.25p 145.00p 696514
25/08/2022 130.00p 146.00p 130.00p 140.50p 353061
24/08/2022 130.00p 134.00p 130.00p 130.00p 996
23/08/2022 130.00p 134.00p 126.15p 130.00p 38086
22/08/2022 136.00p 136.00p 128.55p 130.00p 10782
19/08/2022 137.50p 137.50p 135.10p 136.00p 34842
18/08/2022 137.50p 137.50p 135.55p 137.50p 12903
17/08/2022 134.50p 140.00p 133.00p 137.50p 186253
16/08/2022 140.00p 140.00p 131.00p 134.50p 62214
15/08/2022 131.50p 139.75p 131.50p 136.00p 93066
12/08/2022 125.00p 132.92p 121.25p 129.00p 360248
11/08/2022 125.00p 125.50p 125.00p 125.00p 2250
10/08/2022 127.50p 127.50p 121.00p 125.00p 92350
09/08/2022 127.50p 127.50p 126.05p 127.50p 81457
08/08/2022 128.00p 128.00p 123.00p 127.50p 28244
05/08/2022 128.00p 128.88p 126.21p 128.00p 22313
04/08/2022 128.00p 129.00p 126.10p 128.00p 8203
03/08/2022 128.00p 128.50p 126.00p 128.00p 10401
02/08/2022 130.50p 130.50p 126.00p 128.00p 17237
01/08/2022 130.50p 130.50p 126.45p 130.50p 7604
29/07/2022 130.50p 130.50p 126.00p 130.50p 43066
28/07/2022 130.50p 132.50p 126.00p 130.50p 91317
27/07/2022 129.50p 133.00p 126.00p 130.50p 579211
26/07/2022 129.50p 130.00p 126.00p 129.50p 12336
25/07/2022 129.50p 129.50p 127.12p 129.50p 3255
22/07/2022 132.50p 132.50p 127.12p 129.50p 32361
21/07/2022 130.50p 130.70p 127.00p 130.50p 10103
20/07/2022 132.00p 132.00p 129.00p 130.50p 26288
19/07/2022 132.00p 132.00p 132.00p 132.00p 0
18/07/2022 132.00p 132.00p 129.00p 132.00p 10183
15/07/2022 132.00p 132.00p 129.30p 132.00p 535
14/07/2022 132.00p 132.00p 132.00p 132.00p 1542
13/07/2022 132.00p 132.00p 129.55p 132.00p 18749
12/07/2022 132.00p 132.24p 129.00p 132.00p 67302
11/07/2022 134.50p 134.50p 129.50p 132.00p 100840
08/07/2022 134.50p 134.50p 129.00p 134.50p 47566
07/07/2022 134.50p 134.50p 129.75p 134.50p 4498
06/07/2022 134.50p 134.50p 129.60p 134.50p 8975
05/07/2022 134.50p 135.80p 129.60p 134.50p 17125
04/07/2022 134.50p 135.80p 129.10p 134.50p 8892
01/07/2022 134.00p 135.88p 134.00p 134.50p 3624
30/06/2022 134.00p 134.00p 129.00p 134.00p 501250
29/06/2022 134.00p 136.80p 128.00p 134.00p 40573
28/06/2022 134.00p 136.84p 128.50p 134.00p 16667
27/06/2022 132.50p 134.00p 128.00p 134.00p 520810
24/06/2022 134.00p 134.50p 128.00p 134.50p 19217
23/06/2022 134.00p 134.00p 128.00p 134.00p 10000
22/06/2022 135.00p 135.00p 128.00p 134.00p 16985
21/06/2022 137.00p 137.00p 130.85p 135.00p 16701
20/06/2022 137.00p 137.00p 134.64p 137.00p 3000
17/06/2022 137.00p 137.00p 132.20p 137.00p 8789
16/06/2022 137.00p 137.00p 132.20p 137.00p 8308
15/06/2022 135.00p 139.00p 132.00p 137.00p 49101
14/06/2022 137.00p 137.00p 130.00p 133.00p 10081
13/06/2022 137.50p 139.56p 135.00p 137.00p 29442
10/06/2022 142.50p 142.50p 135.10p 137.50p 22787
09/06/2022 142.50p 142.50p 140.00p 142.50p 6559
08/06/2022 142.50p 142.50p 140.10p 142.50p 7825
07/06/2022 143.50p 144.00p 142.00p 142.50p 13198
06/06/2022 143.50p 143.50p 142.00p 143.50p 51756
03/06/2022 142.50p 145.00p 140.50p 143.50p 105562
02/06/2022 142.50p 145.00p 140.50p 143.50p 105562
01/06/2022 142.50p 145.00p 140.50p 143.50p 105562
31/05/2022 145.00p 147.70p 143.55p 145.00p 3838
30/05/2022 146.50p 148.00p 143.10p 145.00p 52353
27/05/2022 146.50p 148.44p 146.50p 146.50p 4124
26/05/2022 146.50p 148.00p 142.50p 146.50p 99996
25/05/2022 146.50p 146.75p 142.00p 146.50p 278355
24/05/2022 146.50p 147.00p 143.15p 146.50p 13660
23/05/2022 146.50p 148.25p 143.11p 146.50p 36406
20/05/2022 146.50p 149.00p 144.16p 146.50p 24227
19/05/2022 145.00p 151.00p 142.50p 146.50p 91970
18/05/2022 145.00p 148.80p 142.50p 145.00p 39206
17/05/2022 145.00p 149.00p 145.00p 145.00p 5606
16/05/2022 144.00p 145.90p 142.50p 145.00p 27336
13/05/2022 144.00p 146.40p 141.75p 144.00p 15960
12/05/2022 147.50p 147.50p 141.50p 144.00p 9018
11/05/2022 147.50p 147.50p 146.00p 147.50p 1050
10/05/2022 152.50p 152.50p 146.00p 147.50p 34512
09/05/2022 152.50p 152.50p 150.25p 152.50p 7640
06/05/2022 152.50p 154.25p 150.55p 152.50p 6723
05/05/2022 152.50p 154.34p 150.55p 152.50p 8241
04/05/2022 152.50p 152.50p 150.00p 152.50p 17097
03/05/2022 152.50p 154.45p 151.00p 152.50p 6075
02/05/2022 152.50p 154.45p 151.00p 152.50p 1581
29/04/2022 152.50p 154.45p 151.00p 152.50p 1581
28/04/2022 160.00p 160.00p 152.50p 152.50p 48202
27/04/2022 160.00p 160.00p 155.20p 160.00p 55055
26/04/2022 160.00p 160.00p 158.24p 160.00p 612
25/04/2022 160.00p 160.00p 156.16p 160.00p 8452
22/04/2022 160.00p 160.00p 155.00p 160.00p 5157
21/04/2022 160.00p 160.00p 156.00p 160.00p 2409
20/04/2022 157.50p 160.00p 155.00p 160.00p 19049
19/04/2022 157.50p 159.00p 155.00p 157.50p 15092
18/04/2022 155.00p 157.50p 155.00p 157.50p 8672
15/04/2022 155.00p 157.50p 155.00p 157.50p 8672
14/04/2022 155.00p 157.50p 155.00p 157.50p 8672
13/04/2022 151.50p 162.55p 151.50p 157.50p 26640
12/04/2022 150.50p 154.24p 146.00p 151.50p 85085
11/04/2022 150.50p 152.50p 146.55p 152.50p 15991
08/04/2022 150.50p 150.50p 150.50p 150.50p 0
07/04/2022 150.50p 151.44p 147.70p 150.50p 17165
06/04/2022 150.50p 151.34p 147.25p 150.50p 22901
05/04/2022 148.00p 155.00p 146.55p 150.50p 18512
04/04/2022 148.00p 149.50p 146.06p 148.00p 50520
01/04/2022 148.00p 149.00p 146.05p 148.00p 150498
31/03/2022 148.50p 148.74p 146.00p 148.00p 14983
30/03/2022 150.00p 150.00p 145.86p 149.00p 43519
29/03/2022 150.00p 150.24p 146.50p 150.00p 7250
28/03/2022 150.50p 150.50p 147.00p 150.50p 61892
25/03/2022 144.00p 153.00p 141.28p 150.50p 59189
24/03/2022 144.00p 146.00p 144.00p 144.00p 1166
23/03/2022 145.00p 145.00p 140.80p 144.00p 15343
22/03/2022 145.00p 148.00p 143.00p 145.00p 10301
21/03/2022 142.50p 151.45p 140.00p 145.00p 142854
18/03/2022 140.00p 144.50p 140.00p 140.00p 8386
17/03/2022 140.00p 140.00p 138.55p 140.00p 6549
16/03/2022 140.00p 144.50p 137.55p 140.00p 5629
15/03/2022 140.00p 143.00p 140.00p 140.00p 1786
14/03/2022 142.50p 144.00p 137.26p 140.00p 32232
11/03/2022 135.00p 145.00p 133.10p 142.50p 44146
10/03/2022 135.00p 137.55p 135.00p 135.00p 21070
09/03/2022 132.50p 138.99p 131.50p 135.00p 16393
08/03/2022 130.00p 135.00p 125.00p 130.00p 67067
07/03/2022 135.00p 135.00p 125.00p 130.00p 41089
04/03/2022 143.50p 143.50p 130.00p 135.00p 117274
03/03/2022 145.00p 145.00p 140.00p 143.50p 17235
02/03/2022 145.00p 146.80p 145.00p 145.00p 332
01/03/2022 145.00p 146.89p 141.00p 145.00p 36
28/02/2022 145.00p 147.44p 141.00p 145.00p 19345
25/02/2022 144.00p 148.00p 140.00p 145.00p 18233
24/02/2022 146.00p 147.00p 140.10p 144.00p 45855
23/02/2022 149.00p 150.40p 149.00p 149.00p 2411
22/02/2022 150.50p 150.50p 148.00p 149.00p 1000
21/02/2022 152.50p 152.95p 148.16p 150.50p 14556
18/02/2022 150.00p 152.50p 147.40p 152.50p 90061
17/02/2022 151.50p 151.71p 147.27p 150.00p 25350
16/02/2022 151.50p 153.88p 149.00p 151.50p 21850
15/02/2022 151.50p 154.44p 148.00p 151.50p 51210
14/02/2022 155.00p 155.00p 148.76p 151.50p 33222
11/02/2022 155.00p 157.95p 152.60p 155.00p 8206
10/02/2022 151.00p 157.00p 149.55p 153.50p 68493
09/02/2022 152.00p 153.50p 149.00p 151.00p 88084
08/02/2022 151.00p 152.44p 150.06p 152.00p 22599
07/02/2022 149.00p 152.50p 145.27p 150.00p 69029
04/02/2022 149.00p 149.00p 145.26p 149.00p 21340
03/02/2022 149.00p 149.00p 145.50p 149.00p 10886
02/02/2022 149.50p 150.45p 149.00p 149.00p 12328
01/02/2022 150.00p 150.00p 144.25p 149.50p 33047
31/01/2022 150.00p 150.00p 147.00p 150.00p 4770
28/01/2022 150.00p 151.84p 147.00p 150.00p 10654
27/01/2022 148.50p 152.00p 147.00p 150.00p 27049
26/01/2022 148.50p 148.90p 147.15p 148.50p 10014
25/01/2022 149.50p 151.00p 147.00p 148.50p 22049
24/01/2022 156.50p 159.00p 145.00p 149.50p 37060
21/01/2022 150.00p 150.34p 145.00p 150.00p 243075
20/01/2022 152.50p 153.00p 147.12p 150.00p 35255
19/01/2022 156.00p 156.00p 152.00p 152.50p 14432
18/01/2022 155.00p 160.00p 152.80p 156.00p 13474
17/01/2022 155.00p 156.44p 152.00p 155.00p 22939
14/01/2022 155.00p 156.40p 153.57p 155.00p 25243

*Close Price adjusted for both dividends and splits