220.24p-4.76 (-2.12%)28 Mar 2024, 11:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Spectra Systems Corporation Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024231.00p227.00p210.55p225.00p187,697
Mar 26, 2024225.00p229.50p220.00p225.00p74,728
Mar 25, 2024221.00p229.00p220.80p225.00p33,385
Mar 22, 2024221.00p220.90p216.00p221.00p27,664
Mar 21, 2024221.00p220.90p216.00p221.00p16,955
Mar 20, 2024221.00p221.24p218.35p221.00p14,500
Mar 19, 2024221.00p221.50p218.06p221.00p7,508
Mar 18, 2024221.00p221.84p217.60p221.00p14,170
Mar 15, 2024221.00p222.25p216.50p221.00p28,304
Mar 14, 2024221.00p224.34p218.21p221.00p2,823
Mar 13, 2024221.00p224.40p218.21p221.00p3,368
Mar 12, 2024221.00p224.45p216.00p221.00p29,775
Mar 11, 2024221.00p224.00p217.25p221.00p16,501
Mar 8, 2024221.00p224.00p217.25p221.00p7,909
Mar 7, 2024221.00p224.50p217.06p221.00p13,822
Mar 6, 2024218.00p220.00p216.25p221.00p23,157
Mar 5, 2024218.00p218.69p216.00p218.00p68,878
Mar 4, 2024217.00p220.90p212.55p218.00p63,811
Mar 1, 2024211.00p221.75p215.00p217.00p9,288
Feb 29, 2024211.00p212.00p207.00p211.00p15,430
Feb 28, 2024215.00p214.44p207.00p211.00p22,560
Feb 27, 2024224.00p220.80p211.00p215.00p21,923
Feb 26, 2024224.00p223.70p220.00p224.00p95,721
Feb 23, 2024224.00p225.49p221.00p224.00p9,576
Feb 22, 2024224.00p224.34p220.00p224.00p65,419
Feb 21, 2024224.00p224.00p220.55p224.00p36,062
Feb 20, 2024228.00p226.80p222.06p224.00p7,480
Feb 19, 2024228.00p227.90p222.00p228.00p32,208
Feb 16, 2024228.00p228.50p220.00p228.00p28,540
Feb 15, 2024227.00p228.80p224.80p228.00p16,414
Feb 14, 2024227.00p229.00p224.60p227.00p252,081
Feb 13, 2024230.00p228.00p224.06p228.00p13,733
Feb 12, 2024230.00p228.00p226.00p230.00p4,203
Feb 9, 2024230.00p228.50p222.32p230.00p9,930
Feb 8, 2024225.00p230.00p222.00p230.00p60,764
Feb 7, 2024225.00p225.64p224.76p225.00p29,151
Feb 6, 2024225.00p225.80p224.76p225.00p18,522
Feb 5, 2024225.00p224.76p224.76p225.00p11,096
Feb 2, 2024225.00p226.00p224.52p225.00p15,249
Feb 1, 2024230.00p228.88p222.00p225.00p152,359
Jan 31, 2024230.00p231.90p226.55p230.00p15,700
Jan 30, 2024230.00p230.00p226.55p230.00p28,147
Jan 29, 2024230.00p229.90p226.55p230.00p19,379
Jan 26, 2024230.00p230.20p228.88p230.00p12,866
Jan 25, 2024230.00p230.20p226.07p230.00p18,651
Jan 24, 2024230.00p230.44p228.40p230.00p2,124
Jan 23, 2024230.00p232.24p226.05p230.00p73,492
Jan 22, 2024228.00p233.00p228.05p230.00p31,779
Jan 19, 2024228.00p229.00p228.00p230.00p1,990
Jan 18, 2024229.00p229.50p228.25p228.00p9,574
Showing 1 to 50 of 252