Spectra Systems Corporation

(SPSY)
Sector: Industrial Support Services
253.00p
-3.00p -1.17
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 245.00p 250.00p 245.00p 245.00p 9,283
23/05/2024 250.00p 254.00p 243.55p 245.00p 86,393
22/05/2024 250.00p 254.00p 250.00p 250.00p 4,698
21/05/2024 250.00p 255.90p 250.00p 250.00p 17,564
20/05/2024 250.00p 259.50p 245.00p 250.00p 23,890
17/05/2024 246.00p 265.00p 246.00p 250.00p 85,421
16/05/2024 243.00p 249.50p 241.50p 246.00p 18,049
15/05/2024 238.00p 254.90p 237.00p 243.00p 50,099
14/05/2024 229.00p 247.00p 228.30p 238.00p 66,385
13/05/2024 231.00p 235.00p 225.00p 229.00p 140,522
10/05/2024 230.00p 231.90p 226.00p 231.00p 47,984