Spectra Systems Corporation
(SPSY)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
16/05/2025
|
203.00p
|
217.00p
|
202.00p
|
214.00p
|
77,412
|
|
15/05/2025
|
200.00p
|
204.00p
|
196.20p
|
200.00p
|
360,533
|
|
14/05/2025
|
200.00p
|
200.00p
|
194.00p
|
200.00p
|
175,996
|
|
13/05/2025
|
200.00p
|
200.00p
|
195.50p
|
200.00p
|
209,380
|
|
12/05/2025
|
200.00p
|
200.00p
|
197.55p
|
200.00p
|
61,505
|
|
09/05/2025
|
200.00p
|
200.80p
|
200.00p
|
200.00p
|
119,654
|
|
08/05/2025
|
198.00p
|
200.00p
|
198.00p
|
200.00p
|
37,063
|
|
07/05/2025
|
198.00p
|
200.00p
|
196.60p
|
198.00p
|
54,624
|
|
06/05/2025
|
198.00p
|
206.00p
|
195.50p
|
198.00p
|
71,713
|
|
05/05/2025
|
201.00p
|
202.99p
|
197.00p
|
198.00p
|
58,552
|
|
02/05/2025
|
201.00p
|
202.99p
|
197.00p
|
198.00p
|
58,552
|
|
01/05/2025
|
201.00p
|
204.00p
|
196.30p
|
201.00p
|
79,265
|
|
30/04/2025
|
201.00p
|
201.00p
|
196.22p
|
201.00p
|
38,810
|
|
29/04/2025
|
199.00p
|
202.40p
|
195.00p
|
201.00p
|
58,408
|
|
28/04/2025
|
205.00p
|
205.00p
|
190.00p
|
199.00p
|
123,702
|
|
25/04/2025
|
205.00p
|
205.30p
|
200.20p
|
205.00p
|
35,007
|
|
24/04/2025
|
205.00p
|
209.00p
|
201.00p
|
205.00p
|
206,199
|
|
23/04/2025
|
210.00p
|
210.00p
|
200.00p
|
205.00p
|
37,175
|
|
22/04/2025
|
210.00p
|
211.90p
|
200.00p
|
210.00p
|
71,441
|
|
21/04/2025
|
210.00p
|
211.90p
|
205.55p
|
210.00p
|
31,711
|
|
18/04/2025
|
210.00p
|
211.90p
|
205.55p
|
210.00p
|
31,711
|
|
17/04/2025
|
210.00p
|
211.90p
|
205.55p
|
210.00p
|
31,711
|
|
16/04/2025
|
205.00p
|
211.90p
|
205.00p
|
210.00p
|
125,810
|
|
15/04/2025
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
112,172
|
|
14/04/2025
|
210.00p
|
210.00p
|
196.00p
|
205.00p
|
39,905
|
|
11/04/2025
|
210.00p
|
217.00p
|
195.00p
|
208.00p
|
71,712
|
|
10/04/2025
|
202.50p
|
211.75p
|
202.50p
|
210.00p
|
43,659
|
|
09/04/2025
|
205.00p
|
205.00p
|
195.00p
|
197.50p
|
41,559
|
|
08/04/2025
|
195.00p
|
215.00p
|
195.00p
|
205.00p
|
98,399
|
|
07/04/2025
|
202.00p
|
202.00p
|
172.60p
|
192.00p
|
103,443
|
|
04/04/2025
|
210.00p
|
218.00p
|
194.10p
|
196.00p
|
128,181
|
|
03/04/2025
|
202.00p
|
218.00p
|
190.00p
|
210.00p
|
103,896
|
|
02/04/2025
|
205.00p
|
210.00p
|
200.00p
|
202.00p
|
106,691
|
|
01/04/2025
|
203.00p
|
215.40p
|
200.55p
|
208.00p
|
115,214
|
|
31/03/2025
|
220.00p
|
224.00p
|
194.00p
|
199.00p
|
290,761
|
|
28/03/2025
|
215.00p
|
223.00p
|
215.00p
|
220.00p
|
55,616
|
|
27/03/2025
|
215.00p
|
216.00p
|
210.50p
|
215.00p
|
20,147
|
|
26/03/2025
|
215.00p
|
217.60p
|
210.00p
|
215.00p
|
33,010
|
|
25/03/2025
|
213.00p
|
218.00p
|
211.00p
|
215.00p
|
18,979
|
|
24/03/2025
|
210.00p
|
213.00p
|
208.01p
|
213.00p
|
69,858
|
|
21/03/2025
|
211.00p
|
211.34p
|
208.00p
|
210.00p
|
35,755
|
|
20/03/2025
|
211.00p
|
211.80p
|
210.22p
|
211.00p
|
21,005
|
|
19/03/2025
|
216.00p
|
216.00p
|
210.00p
|
210.00p
|
37,942
|
|
18/03/2025
|
220.00p
|
220.00p
|
208.00p
|
216.00p
|
30,379
|
|
17/03/2025
|
220.00p
|
220.00p
|
216.00p
|
220.00p
|
38,872
|
|
14/03/2025
|
220.00p
|
220.00p
|
216.00p
|
220.00p
|
34,588
|
|
13/03/2025
|
220.00p
|
220.00p
|
216.00p
|
220.00p
|
22,863
|
|
12/03/2025
|
220.00p
|
220.00p
|
216.00p
|
220.00p
|
45,358
|
|
11/03/2025
|
222.00p
|
222.00p
|
215.00p
|
220.00p
|
21,422
|
|
10/03/2025
|
233.00p
|
233.00p
|
218.00p
|
222.00p
|
73,961
|
|
07/03/2025
|
234.00p
|
234.00p
|
228.00p
|
233.00p
|
5,505
|
|
06/03/2025
|
234.00p
|
234.80p
|
230.00p
|
234.00p
|
34,285
|
|
05/03/2025
|
234.00p
|
237.00p
|
230.50p
|
234.00p
|
71,007
|
|
04/03/2025
|
235.00p
|
240.00p
|
230.00p
|
234.00p
|
86,549
|
|
03/03/2025
|
230.00p
|
240.00p
|
229.17p
|
235.00p
|
63,677
|
|
28/02/2025
|
229.00p
|
234.00p
|
228.68p
|
230.00p
|
41,617
|
|
27/02/2025
|
229.00p
|
229.29p
|
224.20p
|
229.00p
|
32,711
|
|
26/02/2025
|
229.00p
|
230.09p
|
225.00p
|
229.00p
|
82,375
|
|
25/02/2025
|
228.00p
|
232.00p
|
225.00p
|
229.00p
|
44,204
|
|
24/02/2025
|
227.00p
|
234.00p
|
226.50p
|
228.00p
|
61,571
|
|
21/02/2025
|
215.00p
|
230.00p
|
214.46p
|
227.00p
|
129,086
|
|
20/02/2025
|
215.00p
|
216.92p
|
212.00p
|
215.00p
|
123,807
|
|
19/02/2025
|
215.00p
|
216.00p
|
213.00p
|
215.00p
|
39,630
|
|
18/02/2025
|
213.00p
|
217.00p
|
210.00p
|
215.00p
|
89,327
|
|
17/02/2025
|
213.00p
|
215.90p
|
210.10p
|
213.00p
|
128,210
|
|
14/02/2025
|
216.00p
|
216.00p
|
210.00p
|
213.00p
|
43,649
|
|
13/02/2025
|
216.00p
|
216.00p
|
212.00p
|
216.00p
|
12,907
|
|
12/02/2025
|
216.00p
|
216.00p
|
212.00p
|
216.00p
|
36,586
|
|
11/02/2025
|
217.00p
|
217.40p
|
210.45p
|
216.00p
|
77,479
|
|
10/02/2025
|
217.00p
|
217.96p
|
214.00p
|
217.00p
|
92,235
|
|
07/02/2025
|
214.00p
|
217.00p
|
213.10p
|
217.00p
|
71,717
|
|
06/02/2025
|
215.00p
|
216.00p
|
210.00p
|
206.00p
|
113,641
|
|
05/02/2025
|
216.00p
|
216.00p
|
205.00p
|
206.00p
|
91,062
|
|
04/02/2025
|
216.00p
|
216.85p
|
213.34p
|
216.00p
|
53,057
|
|
03/02/2025
|
216.00p
|
217.78p
|
212.00p
|
216.00p
|
78,874
|
|
31/01/2025
|
216.00p
|
218.99p
|
210.00p
|
216.00p
|
49,860
|
|
30/01/2025
|
216.00p
|
220.00p
|
216.00p
|
216.00p
|
53,085
|
|
29/01/2025
|
216.00p
|
220.00p
|
215.10p
|
216.00p
|
46,992
|
|
28/01/2025
|
216.00p
|
220.00p
|
215.00p
|
216.00p
|
29,354
|
|
27/01/2025
|
224.00p
|
225.40p
|
208.50p
|
216.00p
|
203,850
|
|
24/01/2025
|
224.00p
|
225.90p
|
222.80p
|
224.00p
|
53,160
|
|
23/01/2025
|
231.00p
|
231.00p
|
222.80p
|
224.00p
|
60,563
|
|
22/01/2025
|
231.00p
|
231.00p
|
226.00p
|
231.00p
|
48,496
|
|
21/01/2025
|
235.00p
|
235.00p
|
226.00p
|
231.00p
|
72,043
|
|
20/01/2025
|
239.00p
|
239.00p
|
232.00p
|
235.00p
|
8,859
|
|
17/01/2025
|
239.00p
|
245.00p
|
236.00p
|
239.00p
|
70,551
|
|
16/01/2025
|
236.00p
|
240.00p
|
230.00p
|
236.00p
|
187,588
|
|
15/01/2025
|
236.00p
|
237.00p
|
233.20p
|
236.00p
|
37,408
|
|
14/01/2025
|
241.00p
|
241.00p
|
232.00p
|
236.00p
|
9,143
|
|
13/01/2025
|
241.00p
|
241.00p
|
236.00p
|
241.00p
|
22,485
|
|
10/01/2025
|
241.00p
|
241.00p
|
236.00p
|
241.00p
|
12,804
|
|
09/01/2025
|
241.00p
|
241.00p
|
236.00p
|
241.00p
|
25,231
|
|
08/01/2025
|
241.00p
|
242.00p
|
241.00p
|
241.00p
|
6,000
|
|
07/01/2025
|
237.00p
|
241.00p
|
234.16p
|
241.00p
|
23,268
|
|
06/01/2025
|
234.00p
|
238.90p
|
232.26p
|
237.00p
|
88,819
|
|
03/01/2025
|
232.00p
|
233.30p
|
228.13p
|
233.00p
|
11,121
|
|
02/01/2025
|
234.00p
|
234.90p
|
226.00p
|
232.00p
|
73,603
|
|
01/01/2025
|
235.00p
|
235.36p
|
230.20p
|
234.00p
|
30,593
|
|
31/12/2024
|
235.00p
|
235.36p
|
230.20p
|
234.00p
|
30,593
|
|
30/12/2024
|
238.00p
|
241.50p
|
232.00p
|
232.00p
|
29,168
|
|
27/12/2024
|
238.00p
|
241.50p
|
234.50p
|
238.00p
|
11,222
|
|
26/12/2024
|
236.00p
|
242.00p
|
234.50p
|
238.00p
|
45,474
|
|
25/12/2024
|
236.00p
|
242.00p
|
234.50p
|
238.00p
|
45,474
|
|
24/12/2024
|
236.00p
|
242.00p
|
234.50p
|
238.00p
|
45,474
|
|
23/12/2024
|
236.00p
|
237.60p
|
236.00p
|
236.00p
|
8,173
|
|
20/12/2024
|
238.00p
|
239.00p
|
230.95p
|
236.00p
|
35,948
|
|
19/12/2024
|
247.00p
|
247.00p
|
230.00p
|
238.00p
|
61,454
|
|
18/12/2024
|
249.00p
|
254.00p
|
244.00p
|
247.00p
|
50,330
|
|
17/12/2024
|
249.00p
|
250.00p
|
244.50p
|
249.00p
|
19,037
|
|
16/12/2024
|
241.00p
|
251.00p
|
241.00p
|
249.00p
|
57,129
|
|
13/12/2024
|
237.00p
|
242.50p
|
233.70p
|
241.00p
|
44,382
|
|
12/12/2024
|
239.00p
|
239.00p
|
232.13p
|
237.00p
|
36,683
|
|
11/12/2024
|
239.00p
|
239.49p
|
233.50p
|
239.00p
|
51,898
|
|
10/12/2024
|
247.00p
|
247.00p
|
236.00p
|
247.00p
|
19,395
|
|
09/12/2024
|
252.00p
|
252.00p
|
238.00p
|
247.00p
|
44,393
|
|
06/12/2024
|
253.00p
|
253.00p
|
246.00p
|
252.00p
|
20,905
|
|
05/12/2024
|
245.00p
|
250.00p
|
240.00p
|
250.00p
|
54,448
|
|
04/12/2024
|
246.00p
|
247.90p
|
242.91p
|
244.00p
|
61,230
|
|
03/12/2024
|
246.00p
|
248.00p
|
245.78p
|
246.00p
|
19,022
|
|
02/12/2024
|
250.00p
|
252.50p
|
242.00p
|
246.00p
|
41,789
|
|
29/11/2024
|
250.00p
|
253.40p
|
250.00p
|
250.00p
|
30,840
|
|
28/11/2024
|
253.00p
|
255.90p
|
246.00p
|
246.00p
|
50,567
|
|
27/11/2024
|
252.00p
|
256.00p
|
252.00p
|
252.00p
|
50,200
|
|
26/11/2024
|
254.00p
|
256.00p
|
251.33p
|
252.00p
|
20,438
|
|
25/11/2024
|
253.00p
|
258.61p
|
252.07p
|
254.00p
|
49,825
|
|
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
|