Shares Magazine
198.00p-3.00 (-1.49%)02 May 2025, 16:31
Spectra Systems Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 201.00p | 202.99p | 197.00p | 198.00p | 58,552 |
| May 1, 2025 | 201.00p | 204.00p | 196.30p | 201.00p | 79,265 |
| Apr 30, 2025 | 201.00p | 200.00p | 196.22p | 201.00p | 38,810 |
| Apr 29, 2025 | 199.00p | 202.40p | 195.00p | 201.00p | 58,408 |
| Apr 28, 2025 | 205.00p | 204.20p | 190.00p | 199.00p | 123,702 |
| Apr 25, 2025 | 205.00p | 205.30p | 200.20p | 205.00p | 35,007 |
| Apr 24, 2025 | 205.00p | 209.00p | 201.00p | 205.00p | 206,199 |
| Apr 23, 2025 | 210.00p | 209.50p | 200.00p | 205.00p | 37,175 |
| Apr 22, 2025 | 210.00p | 211.90p | 200.00p | 210.00p | 71,441 |
| Apr 17, 2025 | 210.00p | 211.90p | 205.55p | 210.00p | 31,711 |
| Apr 16, 2025 | 205.00p | 211.90p | 205.00p | 210.00p | 194,810 |
| Apr 15, 2025 | 205.00p | 210.00p | 200.00p | 205.00p | 131,172 |
| Apr 14, 2025 | 210.00p | 210.00p | 196.00p | 205.00p | 39,905 |
| Apr 11, 2025 | 210.00p | 217.00p | 195.00p | 208.00p | 87,712 |
| Apr 10, 2025 | 202.50p | 211.75p | 204.37p | 210.00p | 43,659 |
| Apr 9, 2025 | 205.00p | 202.00p | 195.00p | 197.50p | 41,559 |
| Apr 8, 2025 | 195.00p | 215.00p | 200.00p | 205.00p | 98,399 |
| Apr 7, 2025 | 202.00p | 199.00p | 172.60p | 192.00p | 103,443 |
| Apr 4, 2025 | 210.00p | 218.00p | 194.10p | 196.00p | 128,181 |
| Apr 3, 2025 | 202.00p | 218.00p | 190.00p | 210.00p | 103,896 |
| Apr 2, 2025 | 205.00p | 210.00p | 200.00p | 202.00p | 106,691 |
| Apr 1, 2025 | 203.00p | 215.40p | 200.55p | 208.00p | 115,214 |
| Mar 31, 2025 | 220.00p | 224.00p | 194.00p | 199.00p | 290,761 |
| Mar 28, 2025 | 215.00p | 223.00p | 215.00p | 220.00p | 55,616 |
| Mar 27, 2025 | 215.00p | 216.00p | 210.50p | 215.00p | 20,147 |
| Mar 26, 2025 | 215.00p | 217.60p | 210.00p | 215.00p | 33,010 |
| Mar 25, 2025 | 213.00p | 218.00p | 211.00p | 215.00p | 18,979 |
| Mar 24, 2025 | 210.00p | 213.00p | 208.01p | 213.00p | 69,858 |
| Mar 21, 2025 | 211.00p | 211.34p | 208.00p | 210.00p | 35,755 |
| Mar 20, 2025 | 211.00p | 211.80p | 210.22p | 211.00p | 21,005 |
| Mar 19, 2025 | 216.00p | 214.00p | 210.00p | 210.00p | 37,942 |
| Mar 18, 2025 | 220.00p | 220.00p | 208.00p | 216.00p | 30,379 |
| Mar 17, 2025 | 220.00p | 219.00p | 216.00p | 220.00p | 38,872 |
| Mar 14, 2025 | 220.00p | 220.00p | 216.00p | 220.00p | 34,588 |
| Mar 13, 2025 | 220.00p | 219.00p | 216.00p | 220.00p | 22,863 |
| Mar 12, 2025 | 220.00p | 220.00p | 216.00p | 220.00p | 45,358 |
| Mar 11, 2025 | 222.00p | 222.00p | 215.00p | 220.00p | 21,422 |
| Mar 10, 2025 | 233.00p | 231.08p | 218.00p | 222.00p | 73,961 |
| Mar 7, 2025 | 234.00p | 233.56p | 228.00p | 233.00p | 5,505 |
| Mar 6, 2025 | 234.00p | 234.80p | 230.00p | 234.00p | 34,285 |
| Mar 5, 2025 | 234.00p | 237.00p | 230.50p | 234.00p | 71,007 |
| Mar 4, 2025 | 235.00p | 240.00p | 230.00p | 234.00p | 86,549 |
| Mar 3, 2025 | 230.00p | 240.00p | 229.16p | 235.00p | 63,677 |
| Feb 28, 2025 | 229.00p | 234.00p | 228.68p | 230.00p | 41,617 |
| Feb 27, 2025 | 229.00p | 229.29p | 224.20p | 229.00p | 32,711 |
| Feb 26, 2025 | 229.00p | 230.09p | 225.00p | 229.00p | 82,375 |
| Feb 25, 2025 | 228.00p | 232.00p | 225.00p | 229.00p | 44,204 |
| Feb 24, 2025 | 227.00p | 234.00p | 226.50p | 228.00p | 61,571 |
| Feb 21, 2025 | 215.00p | 230.00p | 214.46p | 227.00p | 129,086 |
| Feb 20, 2025 | 215.00p | 216.92p | 212.00p | 215.00p | 123,807 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.