- Share Prices
Spectra Systems Corporation (SPSY)
220.24p-4.76 (-2.12%)28 Mar 2024, 11:14
Spectra Systems Corporation Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 231.00p | 227.00p | 210.55p | 225.00p | 187,697 |
Mar 26, 2024 | 225.00p | 229.50p | 220.00p | 225.00p | 74,728 |
Mar 25, 2024 | 221.00p | 229.00p | 220.80p | 225.00p | 33,385 |
Mar 22, 2024 | 221.00p | 220.90p | 216.00p | 221.00p | 27,664 |
Mar 21, 2024 | 221.00p | 220.90p | 216.00p | 221.00p | 16,955 |
Mar 20, 2024 | 221.00p | 221.24p | 218.35p | 221.00p | 14,500 |
Mar 19, 2024 | 221.00p | 221.50p | 218.06p | 221.00p | 7,508 |
Mar 18, 2024 | 221.00p | 221.84p | 217.60p | 221.00p | 14,170 |
Mar 15, 2024 | 221.00p | 222.25p | 216.50p | 221.00p | 28,304 |
Mar 14, 2024 | 221.00p | 224.34p | 218.21p | 221.00p | 2,823 |
Mar 13, 2024 | 221.00p | 224.40p | 218.21p | 221.00p | 3,368 |
Mar 12, 2024 | 221.00p | 224.45p | 216.00p | 221.00p | 29,775 |
Mar 11, 2024 | 221.00p | 224.00p | 217.25p | 221.00p | 16,501 |
Mar 8, 2024 | 221.00p | 224.00p | 217.25p | 221.00p | 7,909 |
Mar 7, 2024 | 221.00p | 224.50p | 217.06p | 221.00p | 13,822 |
Mar 6, 2024 | 218.00p | 220.00p | 216.25p | 221.00p | 23,157 |
Mar 5, 2024 | 218.00p | 218.69p | 216.00p | 218.00p | 68,878 |
Mar 4, 2024 | 217.00p | 220.90p | 212.55p | 218.00p | 63,811 |
Mar 1, 2024 | 211.00p | 221.75p | 215.00p | 217.00p | 9,288 |
Feb 29, 2024 | 211.00p | 212.00p | 207.00p | 211.00p | 15,430 |
Feb 28, 2024 | 215.00p | 214.44p | 207.00p | 211.00p | 22,560 |
Feb 27, 2024 | 224.00p | 220.80p | 211.00p | 215.00p | 21,923 |
Feb 26, 2024 | 224.00p | 223.70p | 220.00p | 224.00p | 95,721 |
Feb 23, 2024 | 224.00p | 225.49p | 221.00p | 224.00p | 9,576 |
Feb 22, 2024 | 224.00p | 224.34p | 220.00p | 224.00p | 65,419 |
Feb 21, 2024 | 224.00p | 224.00p | 220.55p | 224.00p | 36,062 |
Feb 20, 2024 | 228.00p | 226.80p | 222.06p | 224.00p | 7,480 |
Feb 19, 2024 | 228.00p | 227.90p | 222.00p | 228.00p | 32,208 |
Feb 16, 2024 | 228.00p | 228.50p | 220.00p | 228.00p | 28,540 |
Feb 15, 2024 | 227.00p | 228.80p | 224.80p | 228.00p | 16,414 |
Feb 14, 2024 | 227.00p | 229.00p | 224.60p | 227.00p | 252,081 |
Feb 13, 2024 | 230.00p | 228.00p | 224.06p | 228.00p | 13,733 |
Feb 12, 2024 | 230.00p | 228.00p | 226.00p | 230.00p | 4,203 |
Feb 9, 2024 | 230.00p | 228.50p | 222.32p | 230.00p | 9,930 |
Feb 8, 2024 | 225.00p | 230.00p | 222.00p | 230.00p | 60,764 |
Feb 7, 2024 | 225.00p | 225.64p | 224.76p | 225.00p | 29,151 |
Feb 6, 2024 | 225.00p | 225.80p | 224.76p | 225.00p | 18,522 |
Feb 5, 2024 | 225.00p | 224.76p | 224.76p | 225.00p | 11,096 |
Feb 2, 2024 | 225.00p | 226.00p | 224.52p | 225.00p | 15,249 |
Feb 1, 2024 | 230.00p | 228.88p | 222.00p | 225.00p | 152,359 |
Jan 31, 2024 | 230.00p | 231.90p | 226.55p | 230.00p | 15,700 |
Jan 30, 2024 | 230.00p | 230.00p | 226.55p | 230.00p | 28,147 |
Jan 29, 2024 | 230.00p | 229.90p | 226.55p | 230.00p | 19,379 |
Jan 26, 2024 | 230.00p | 230.20p | 228.88p | 230.00p | 12,866 |
Jan 25, 2024 | 230.00p | 230.20p | 226.07p | 230.00p | 18,651 |
Jan 24, 2024 | 230.00p | 230.44p | 228.40p | 230.00p | 2,124 |
Jan 23, 2024 | 230.00p | 232.24p | 226.05p | 230.00p | 73,492 |
Jan 22, 2024 | 228.00p | 233.00p | 228.05p | 230.00p | 31,779 |
Jan 19, 2024 | 228.00p | 229.00p | 228.00p | 230.00p | 1,990 |
Jan 18, 2024 | 229.00p | 229.50p | 228.25p | 228.00p | 9,574 |