35.50p+0.00 (+0.00%)12 May 2022, 16:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Spectral Md Holdings, LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
May 12, 202235.50p34.22p34.22p35.50p25,000
May 11, 202235.50p37.00p37.00p35.50p603
May 6, 202235.50p34.25p34.25p35.50p20,339
May 4, 202235.50p36.00p34.00p35.50p55,000
May 3, 202235.50p35.00p34.10p35.50p87,797
Apr 26, 202233.50p35.00p34.00p35.00p15,000
Apr 25, 202233.50p33.05p33.05p33.50p1,150
Apr 22, 202233.00p33.00p33.00p33.50p7,800
Apr 21, 202232.00p33.00p33.00p32.00p100,000
Apr 20, 202228.50p32.00p29.90p32.00p40,000
Apr 19, 202228.50p27.66p27.60p28.50p162,848
Apr 13, 202228.50p27.00p27.00p28.50p10,000
Apr 5, 202229.50p28.00p28.00p29.50p12,000
Apr 4, 202229.50p28.00p27.00p29.50p90,033
Apr 1, 202228.50p30.00p27.00p29.50p248,050
Mar 25, 202229.50p30.00p27.25p28.50p94,152
Mar 23, 202230.00p27.80p27.00p27.50p107,000
Mar 18, 202230.00p28.00p28.00p30.00p7,000
Mar 8, 202230.50p29.00p26.01p30.00p25,574
Mar 7, 202231.50p30.00p27.34p30.50p45,764
Mar 2, 202232.50p32.00p32.00p31.50p5,000
Feb 25, 202232.50p31.00p31.00p32.50p17,491
Feb 22, 202232.50p32.90p32.02p32.50p10,100
Feb 10, 202234.50p32.00p32.00p34.00p11,864
Feb 7, 202234.00p34.00p33.00p34.50p25,100
Feb 4, 202235.50p35.00p33.12p34.00p36,976
Feb 3, 202235.50p34.37p34.37p35.50p14,576
Jan 27, 202236.50p35.90p35.90p35.50p9,000
Jan 26, 202236.50p36.60p36.60p36.50p1,150
Jan 21, 202236.50p35.00p35.00p36.50p5,830
Jan 18, 202237.00p36.80p35.00p36.50p57,360
Jan 13, 202236.50p36.88p36.88p36.50p5,854
Jan 12, 202236.50p36.90p35.00p36.50p37,691
Jan 11, 202236.50p35.00p35.00p36.50p24,793
Jan 10, 202236.50p37.50p35.75p36.50p46,129
Jan 6, 202236.50p35.55p35.55p36.50p11,864
Jan 4, 202236.50p37.10p37.10p36.50p50,000
Dec 29, 202138.50p36.50p36.50p37.50p10,000
Dec 21, 202138.50p37.10p37.10p38.50p5,000
Dec 17, 202138.50p37.06p37.06p38.50p2,500
Dec 16, 202140.00p38.04p38.04p38.50p2,500
Dec 14, 202140.00p40.00p38.40p40.00p50,000
Dec 13, 202140.00p38.50p37.00p40.00p57,658
Dec 8, 202140.00p40.00p40.00p40.00p10,000
Dec 7, 202140.00p40.20p40.20p40.00p37,000
Dec 1, 202140.00p40.40p40.40p40.00p4,000
Nov 26, 202139.00p41.60p41.60p40.00p1,171
Nov 24, 202139.00p39.00p39.00p39.00p6,200
Nov 22, 202138.50p40.00p39.50p39.00p18,100
Nov 19, 202136.50p39.92p36.02p38.00p101,109
Showing 1 to 50 of 114