1. Share Prices

  2. Spectra Systems Corporation (SPSY)

226.00p+0.00 (+0.00%)10 Jul 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Spectra Systems Corporation Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 9, 2025226.00p229.99p223.85p226.00p24,612
Jul 8, 2025226.00p229.00p222.50p226.00p67,097
Jul 7, 2025225.00p226.20p224.33p226.00p29,860
Jul 4, 2025225.00p228.00p224.25p225.00p31,561
Jul 3, 2025225.00p227.50p223.34p225.00p51,154
Jul 2, 2025227.00p228.00p220.30p225.00p98,235
Jul 1, 2025227.00p229.00p224.65p227.00p53,464
Jun 30, 2025228.00p229.10p224.20p227.00p40,711
Jun 27, 2025228.00p230.00p226.00p228.00p23,765
Jun 26, 2025233.00p232.82p227.00p228.00p17,967
Jun 25, 2025236.00p236.78p230.12p233.00p48,432
Jun 24, 2025236.00p240.00p232.00p236.00p86,767
Jun 23, 2025232.00p237.80p231.62p236.00p179,562
Jun 20, 2025231.00p234.00p229.20p232.00p61,051
Jun 19, 2025230.00p234.00p226.00p231.00p29,574
Jun 18, 2025231.00p238.00p229.00p230.00p203,048
Jun 17, 2025220.00p234.00p223.30p231.00p199,487
Jun 16, 2025210.00p224.00p209.68p222.00p156,403
Jun 13, 2025211.00p214.00p201.00p210.00p124,694
Jun 12, 2025205.00p217.00p198.23p211.00p184,831
Jun 11, 2025200.00p213.50p200.00p209.00p117,314
Jun 10, 2025200.00p201.88p198.00p200.00p40,191
Jun 9, 2025200.00p208.00p197.56p200.00p98,542
Jun 6, 2025200.00p202.90p196.10p200.00p105,942
Jun 5, 2025200.00p201.52p196.10p200.00p122,671
Jun 4, 2025200.00p201.85p196.34p200.00p52,968
Jun 3, 2025200.00p202.72p197.76p200.00p59,907
Jun 2, 2025203.00p204.42p198.16p200.00p61,554
May 30, 2025203.00p204.90p200.51p203.00p43,585
May 29, 2025201.00p205.04p196.00p203.00p121,518
May 28, 2025203.00p205.90p196.50p200.00p210,520
May 27, 2025203.00p206.00p200.16p206.00p51,509
May 23, 2025205.00p205.99p200.00p203.00p67,676
May 22, 2025210.00p208.00p200.00p205.00p94,927
May 21, 2025215.00p212.20p200.00p203.00p63,713
May 20, 2025222.00p219.60p208.00p215.00p63,125
May 19, 2025215.00p225.00p210.00p222.00p65,386
May 16, 2025203.00p217.00p202.00p214.00p77,412
May 15, 2025200.00p204.00p196.20p200.00p360,533
May 14, 2025200.00p200.00p194.00p200.00p175,996
May 13, 2025200.00p200.00p195.50p200.00p209,380
May 12, 2025200.00p200.00p197.55p200.00p61,505
May 9, 2025200.00p200.80p200.00p200.00p132,985
May 8, 2025198.00p200.00p198.00p200.00p37,063
May 7, 2025198.00p200.00p196.60p198.00p54,624
May 6, 2025198.00p206.00p195.50p198.00p71,713
May 2, 2025201.00p202.99p197.00p198.00p58,552
May 1, 2025201.00p204.00p196.30p201.00p79,265
Apr 30, 2025201.00p200.00p196.22p201.00p38,810
Apr 29, 2025199.00p202.40p195.00p201.00p58,408
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC120.0010.70
Molten Ventures PLC350.405.86
Hill & Smith PLC1,920.005.73
Morgan Advanced Materials PLC231.005.72
Oxford Nanopore Technologies PLC153.405.65
Bridgepoint Group PLC341.205.31

Fallers

CompanyPrice% Chg
Grafton Group PLC934.80-6.05
Bytes Technology Group PLC334.60-5.85
Great Portland Estates PLC334.00-3.19
Drax Group PLC690.00-2.61
Land Securities Group PLC580.50-2.52
Energean PLC927.00-2.42
Risers/fallers data from previous trading day. Today's data available from 8:15am.
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00