Spectra Systems Corporation
(SPSY)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
253.00p
|
253.00p
|
248.00p
|
253.00p
|
30,984
|
|
21/11/2024
|
247.00p
|
264.00p
|
244.21p
|
253.00p
|
147,910
|
|
20/11/2024
|
246.00p
|
247.90p
|
242.17p
|
247.00p
|
31,541
|
|
19/11/2024
|
250.00p
|
250.20p
|
244.00p
|
246.00p
|
31,693
|
|
18/11/2024
|
245.00p
|
250.29p
|
244.99p
|
250.00p
|
11,252
|
|
15/11/2024
|
245.00p
|
245.00p
|
241.00p
|
241.00p
|
25,011
|
|
14/11/2024
|
253.00p
|
253.00p
|
240.00p
|
241.00p
|
38,231
|
|
13/11/2024
|
253.00p
|
253.00p
|
250.17p
|
253.00p
|
3,923
|
|
12/11/2024
|
253.00p
|
253.75p
|
250.00p
|
253.00p
|
12,697
|
|
11/11/2024
|
253.00p
|
255.50p
|
250.17p
|
253.00p
|
16,421
|
|
08/11/2024
|
256.00p
|
257.40p
|
242.50p
|
253.00p
|
83,339
|
|
07/11/2024
|
252.00p
|
259.00p
|
252.00p
|
256.00p
|
9,818
|
|
06/11/2024
|
253.00p
|
258.00p
|
246.00p
|
252.00p
|
34,871
|
|
05/11/2024
|
255.00p
|
258.25p
|
253.00p
|
253.00p
|
13,929
|
|
04/11/2024
|
261.00p
|
264.90p
|
252.23p
|
255.00p
|
43,056
|
|
01/11/2024
|
251.00p
|
265.20p
|
251.00p
|
261.00p
|
57,079
|
|
31/10/2024
|
253.00p
|
259.50p
|
251.00p
|
251.00p
|
6,691
|
|
30/10/2024
|
240.00p
|
260.00p
|
235.39p
|
238.00p
|
42,979
|
|
29/10/2024
|
252.00p
|
254.40p
|
238.00p
|
238.00p
|
49,932
|
|
28/10/2024
|
253.00p
|
255.00p
|
247.40p
|
252.00p
|
152,805
|
|
25/10/2024
|
253.00p
|
255.00p
|
251.00p
|
253.00p
|
9,434
|
|
24/10/2024
|
253.00p
|
253.48p
|
249.10p
|
253.00p
|
147,496
|
|
23/10/2024
|
253.00p
|
254.00p
|
250.00p
|
253.00p
|
34,419
|
|
22/10/2024
|
253.00p
|
255.55p
|
250.00p
|
253.00p
|
4,223
|
|
21/10/2024
|
253.00p
|
256.90p
|
248.30p
|
253.00p
|
71,742
|
|
18/10/2024
|
253.00p
|
258.00p
|
247.00p
|
253.00p
|
23,231
|
|
17/10/2024
|
253.00p
|
258.00p
|
247.50p
|
253.00p
|
30,289
|
|
16/10/2024
|
254.00p
|
260.00p
|
249.00p
|
260.00p
|
96,185
|
|
15/10/2024
|
245.00p
|
257.50p
|
244.70p
|
254.00p
|
49,590
|
|
14/10/2024
|
247.00p
|
251.00p
|
240.00p
|
245.00p
|
144,346
|
|
11/10/2024
|
252.00p
|
252.00p
|
240.00p
|
247.00p
|
40,606
|
|
10/10/2024
|
260.00p
|
266.45p
|
244.80p
|
252.00p
|
206,949
|
|
09/10/2024
|
258.00p
|
261.20p
|
254.00p
|
260.00p
|
19,136
|
|
08/10/2024
|
265.00p
|
266.00p
|
254.00p
|
260.00p
|
43,491
|
|
07/10/2024
|
263.00p
|
269.00p
|
256.97p
|
265.00p
|
30,412
|
|
04/10/2024
|
242.00p
|
268.00p
|
242.00p
|
259.00p
|
104,079
|
|
03/10/2024
|
237.00p
|
253.30p
|
236.00p
|
246.00p
|
187,446
|
|
02/10/2024
|
239.00p
|
239.75p
|
234.72p
|
238.00p
|
124,797
|
|
01/10/2024
|
239.00p
|
243.50p
|
236.00p
|
239.00p
|
58,852
|
|
30/09/2024
|
245.00p
|
249.88p
|
226.26p
|
242.00p
|
173,049
|
|
27/09/2024
|
241.00p
|
246.00p
|
237.71p
|
241.00p
|
44,914
|
|
26/09/2024
|
238.00p
|
248.49p
|
230.60p
|
241.00p
|
126,999
|
|
25/09/2024
|
248.00p
|
248.00p
|
237.00p
|
238.00p
|
54,406
|
|
24/09/2024
|
248.00p
|
257.77p
|
243.67p
|
248.00p
|
128,624
|
|
23/09/2024
|
235.00p
|
250.00p
|
232.34p
|
245.00p
|
59,601
|
|
20/09/2024
|
233.00p
|
240.00p
|
226.00p
|
235.00p
|
38,987
|
|
19/09/2024
|
235.00p
|
239.45p
|
227.00p
|
235.00p
|
34,326
|
|
18/09/2024
|
236.00p
|
236.00p
|
226.20p
|
235.00p
|
116,069
|
|
17/09/2024
|
238.00p
|
241.99p
|
229.94p
|
236.00p
|
39,314
|
|
16/09/2024
|
238.00p
|
240.50p
|
233.17p
|
238.00p
|
15,022
|
|
13/09/2024
|
235.00p
|
238.49p
|
222.25p
|
235.00p
|
113,330
|
|
12/09/2024
|
235.00p
|
237.00p
|
230.41p
|
235.00p
|
86,837
|
|
11/09/2024
|
235.00p
|
239.50p
|
230.08p
|
235.00p
|
16,109
|
|
10/09/2024
|
235.00p
|
240.00p
|
235.00p
|
235.00p
|
17,440
|
|
09/09/2024
|
237.00p
|
240.00p
|
230.06p
|
235.00p
|
68,557
|
|
06/09/2024
|
243.00p
|
243.00p
|
231.17p
|
237.00p
|
24,348
|
|
05/09/2024
|
243.00p
|
243.00p
|
237.27p
|
243.00p
|
31,202
|
|
04/09/2024
|
245.00p
|
245.00p
|
236.36p
|
243.00p
|
15,438
|
|
03/09/2024
|
247.00p
|
247.00p
|
235.27p
|
245.00p
|
37,636
|
|
02/09/2024
|
252.00p
|
252.00p
|
240.50p
|
252.00p
|
26,264
|
|
30/08/2024
|
252.00p
|
252.00p
|
244.00p
|
252.00p
|
19,895
|
|
29/08/2024
|
252.00p
|
252.00p
|
245.00p
|
252.00p
|
6,647
|
|
28/08/2024
|
253.00p
|
253.00p
|
244.00p
|
246.00p
|
22,028
|
|
27/08/2024
|
253.00p
|
253.00p
|
246.00p
|
253.00p
|
4,991
|
|
26/08/2024
|
253.00p
|
253.00p
|
246.50p
|
253.00p
|
8,098
|
|
23/08/2024
|
253.00p
|
253.00p
|
246.50p
|
253.00p
|
8,098
|
|
22/08/2024
|
253.00p
|
253.00p
|
246.50p
|
253.00p
|
8,098
|
|
21/08/2024
|
253.00p
|
253.00p
|
246.67p
|
253.00p
|
6,987
|
|
20/08/2024
|
255.00p
|
255.00p
|
250.00p
|
253.00p
|
56,599
|
|
19/08/2024
|
255.00p
|
255.00p
|
242.78p
|
255.00p
|
80,604
|
|
16/08/2024
|
240.00p
|
255.00p
|
240.00p
|
255.00p
|
85,608
|
|
15/08/2024
|
261.00p
|
261.00p
|
222.00p
|
240.00p
|
294,219
|
|
14/08/2024
|
263.00p
|
263.00p
|
256.00p
|
261.00p
|
19,796
|
|
13/08/2024
|
261.00p
|
263.00p
|
256.10p
|
263.00p
|
17,652
|
|
12/08/2024
|
261.00p
|
261.00p
|
257.00p
|
261.00p
|
8,255
|
|
09/08/2024
|
261.00p
|
261.00p
|
257.00p
|
261.00p
|
11,340
|
|
08/08/2024
|
265.00p
|
265.00p
|
256.67p
|
261.00p
|
16,320
|
|
07/08/2024
|
255.00p
|
267.00p
|
255.00p
|
265.00p
|
54,403
|
|
06/08/2024
|
253.00p
|
258.00p
|
252.20p
|
255.00p
|
38,469
|
|
05/08/2024
|
262.00p
|
268.00p
|
243.20p
|
262.00p
|
56,537
|
|
02/08/2024
|
270.00p
|
270.00p
|
255.60p
|
262.00p
|
39,371
|
|
01/08/2024
|
270.00p
|
270.00p
|
260.00p
|
270.00p
|
17,439
|
|
31/07/2024
|
270.00p
|
270.00p
|
263.00p
|
270.00p
|
58,528
|
|
30/07/2024
|
275.00p
|
276.00p
|
262.00p
|
270.00p
|
72,014
|
|
29/07/2024
|
267.00p
|
278.45p
|
267.00p
|
275.00p
|
99,543
|
|
26/07/2024
|
265.00p
|
271.36p
|
262.50p
|
266.00p
|
855,033
|
|
25/07/2024
|
260.00p
|
270.00p
|
253.20p
|
266.00p
|
97,528
|
|
24/07/2024
|
270.00p
|
270.90p
|
253.00p
|
260.00p
|
58,069
|
|
23/07/2024
|
270.00p
|
273.20p
|
266.00p
|
270.00p
|
34,138
|
|
22/07/2024
|
270.00p
|
276.78p
|
265.50p
|
270.00p
|
33,117
|
|
19/07/2024
|
270.00p
|
277.99p
|
260.00p
|
270.00p
|
32,348
|
|
18/07/2024
|
265.00p
|
274.90p
|
263.00p
|
270.00p
|
38,562
|
|
17/07/2024
|
260.00p
|
277.90p
|
253.60p
|
264.00p
|
988,737
|
|
16/07/2024
|
250.00p
|
268.00p
|
247.00p
|
260.00p
|
226,241
|
|
15/07/2024
|
230.00p
|
239.00p
|
229.00p
|
230.00p
|
3,138
|
|
12/07/2024
|
230.00p
|
239.00p
|
230.00p
|
230.00p
|
900
|
|
11/07/2024
|
230.00p
|
239.00p
|
227.50p
|
230.00p
|
18,161
|
|
10/07/2024
|
230.00p
|
242.00p
|
226.00p
|
230.00p
|
61,978
|
|
09/07/2024
|
230.00p
|
240.00p
|
230.00p
|
230.00p
|
1,050
|
|
08/07/2024
|
228.00p
|
237.80p
|
226.67p
|
230.00p
|
15,724
|
|
05/07/2024
|
225.00p
|
230.00p
|
223.00p
|
225.00p
|
37,196
|
|
04/07/2024
|
225.00p
|
230.00p
|
222.62p
|
225.00p
|
55,082
|
|
03/07/2024
|
225.00p
|
229.00p
|
220.00p
|
225.00p
|
220,059
|
|
02/07/2024
|
225.00p
|
230.00p
|
220.50p
|
225.00p
|
10,891
|
|
01/07/2024
|
225.00p
|
230.00p
|
220.50p
|
225.00p
|
37,505
|
|
28/06/2024
|
225.00p
|
227.50p
|
222.00p
|
225.00p
|
7,778
|
|
27/06/2024
|
225.00p
|
230.00p
|
221.22p
|
225.00p
|
32,119
|
|
26/06/2024
|
240.00p
|
241.35p
|
221.00p
|
225.00p
|
67,855
|
|
25/06/2024
|
240.00p
|
241.44p
|
230.00p
|
240.00p
|
30,527
|
|
24/06/2024
|
240.00p
|
242.00p
|
237.00p
|
240.00p
|
38,470
|
|
21/06/2024
|
240.00p
|
243.00p
|
233.67p
|
240.00p
|
25,257
|
|
20/06/2024
|
240.00p
|
243.00p
|
236.14p
|
240.00p
|
20,437
|
|
19/06/2024
|
240.00p
|
248.00p
|
236.14p
|
240.00p
|
15,118
|
|
18/06/2024
|
235.00p
|
240.00p
|
235.00p
|
240.00p
|
5,271
|
|
17/06/2024
|
235.00p
|
240.00p
|
234.55p
|
235.00p
|
19,938
|
|
14/06/2024
|
235.00p
|
240.00p
|
232.64p
|
235.00p
|
11,031
|
|
13/06/2024
|
237.00p
|
245.90p
|
230.13p
|
235.00p
|
24,788
|
|
12/06/2024
|
242.00p
|
250.00p
|
236.00p
|
250.00p
|
29,392
|
|
11/06/2024
|
245.00p
|
248.75p
|
233.00p
|
242.00p
|
66,860
|
|
10/06/2024
|
255.00p
|
255.00p
|
240.90p
|
245.00p
|
15,964
|
|
07/06/2024
|
260.00p
|
260.00p
|
250.00p
|
255.00p
|
12,281
|
|
06/06/2024
|
260.00p
|
264.00p
|
250.00p
|
260.00p
|
11,578
|
|
05/06/2024
|
260.00p
|
260.00p
|
251.00p
|
260.00p
|
19,509
|
|
04/06/2024
|
255.00p
|
260.00p
|
253.26p
|
260.00p
|
9,974
|
|
03/06/2024
|
260.00p
|
266.00p
|
251.00p
|
255.00p
|
75,082
|
|
31/05/2024
|
260.00p
|
268.00p
|
255.25p
|
260.00p
|
59,597
|
|
30/05/2024
|
260.00p
|
262.00p
|
250.00p
|
260.00p
|
81,324
|
|
29/05/2024
|
261.00p
|
267.00p
|
251.00p
|
255.00p
|
71,073
|
|
28/05/2024
|
245.00p
|
268.00p
|
245.00p
|
261.00p
|
74,674
|
|
27/05/2024
|
245.00p
|
250.00p
|
245.00p
|
245.00p
|
9,283
|