1. Share Prices

  2. Spectra Systems Corporation (SPSY)

236.00p-4.00 (-1.68%)20 Dec 2024, 16:25
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
Dec 19, 2024247.00p239.75p230.00p238.00p61,454
Dec 18, 2024249.00p254.00p244.00p247.00p50,330
Dec 17, 2024249.00p250.00p244.50p249.00p19,037
Dec 16, 2024241.00p251.00p242.80p249.00p57,129
Dec 13, 2024237.00p242.50p233.70p241.00p44,382
Dec 12, 2024239.00p238.90p232.13p237.00p48,006
Dec 11, 2024239.00p239.49p233.50p239.00p51,898
Dec 10, 2024247.00p246.50p236.00p247.00p19,395
Dec 9, 2024252.00p249.00p238.00p247.00p44,393
Dec 6, 2024253.00p252.00p246.00p252.00p20,905
Dec 5, 2024245.00p248.00p240.00p250.00p54,448
Dec 4, 2024246.00p247.90p242.91p244.00p61,230
Dec 3, 2024246.00p248.00p245.78p246.00p19,022
Dec 2, 2024250.00p252.50p242.00p246.00p41,789
Nov 29, 2024250.00p253.40p252.36p250.00p30,840
Nov 28, 2024253.00p255.90p246.00p246.00p50,567
Nov 27, 2024252.00p256.00p254.00p252.00p50,200
Nov 26, 2024254.00p256.00p251.33p252.00p20,438
Nov 25, 2024253.00p258.61p252.07p254.00p49,825
Nov 22, 2024253.00p252.40p248.00p253.00p30,984
Nov 21, 2024247.00p264.00p244.21p253.00p147,910
Nov 20, 2024246.00p247.90p242.16p247.00p31,541
Nov 19, 2024250.00p250.20p244.00p246.00p31,693
Nov 18, 2024245.00p250.29p244.99p250.00p11,252
Nov 15, 2024245.00p245.00p241.00p245.00p25,011
Nov 14, 2024253.00p251.74p240.00p241.00p38,231
Nov 13, 2024253.00p251.99p250.16p253.00p3,923
Nov 12, 2024253.00p253.75p250.00p253.00p12,697
Nov 11, 2024253.00p255.50p250.16p253.00p16,421
Nov 8, 2024256.00p257.40p242.50p253.00p83,339
Nov 7, 2024252.00p259.00p255.00p256.00p9,818
Nov 6, 2024253.00p258.00p246.00p252.00p34,871
Nov 5, 2024255.00p258.25p253.16p253.00p13,929
Nov 4, 2024261.00p264.90p252.23p255.00p43,056
Nov 1, 2024251.00p265.20p251.25p261.00p57,079
Oct 31, 2024253.00p259.50p251.00p251.00p6,691
Oct 30, 2024240.00p260.00p235.39p253.00p42,979
Oct 29, 2024252.00p254.40p239.10p238.00p49,932
Oct 28, 2024253.00p255.00p247.40p252.00p193,487
Oct 25, 2024253.00p255.00p251.00p253.00p9,434
Oct 24, 2024253.00p253.00p253.00p253.00p147,496
Oct 23, 2024253.00p254.00p250.00p253.00p34,419
Oct 22, 2024253.00p255.55p250.00p253.00p4,223
Oct 21, 2024253.00p256.90p248.30p253.00p101,742
Oct 18, 2024253.00p258.00p247.00p253.00p23,231
Oct 17, 2024253.00p258.00p247.50p253.00p30,289
Oct 16, 2024254.00p260.00p249.00p260.00p96,185
Oct 15, 2024245.00p257.50p244.70p254.00p49,590
Oct 14, 2024247.00p251.00p240.00p245.00p144,346
Oct 11, 2024252.00p251.90p240.00p247.00p40,606
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC632.503.77
Harbourvest Global Private Equity Limited2,589.093.77
Carnival PLC1,892.503.93
Jupiter Fund Management PLC86.003.49
Ocado Group PLC306.703.54
Ip Group PLC53.003.31

Fallers

CompanyPrice% Chg
European Opportunities Trust PLC771.01-3.02
Hochschild Mining PLC209.50-3.01
Games Workshop Group PLC13,010.00-2.91
Tate & Lyle PLC666.00-2.49
Severn Trent PLC2,514.00-2.33
Mony Group PLC190.30-2.16