tiprankstipranks
Trending News
More News >
Spectra Systems Corp (GB:SPSY)
LSE:SPSY
UK Market

Spectra Systems (SPSY) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
203.00
206.00
200.17
206.00
206.00
+1.48%
51,509
0.65
May 23, 2025
205.00
205.99
200.00
203.00
203.00
-0.98%
67,676
0.85
May 22, 2025
210.00
208.00
200.00
205.00
205.00
+0.99%
94,927
1.20
May 21, 2025
215.00
212.20
200.00
203.00
203.00
-5.58%
63,713
0.80
May 20, 2025
222.00
219.60
208.00
215.00
215.00
-3.15%
63,125
0.79
May 19, 2025
215.00
225.00
210.00
222.00
222.00
+3.74%
65,386
0.82
May 16, 2025
203.00
217.00
202.00
214.00
214.00
+7.00%
77,412
0.98
May 15, 2025
200.00
204.00
196.20
200.00
200.00
0.00%
360,533
4.88
May 14, 2025
200.00
200.00
194.00
200.00
200.00
0.00%
175,996
2.43
May 13, 2025
200.00
200.00
195.50
200.00
200.00
0.00%
209,380
2.97
May 12, 2025
200.00
200.00
197.55
200.00
200.00
0.00%
61,505
0.87
May 09, 2025
200.00
200.80
200.00
200.00
200.00
0.00%
132,985
1.89
May 08, 2025
198.00
200.00
198.00
200.00
200.00
+1.01%
37,063
0.52
May 07, 2025
198.00
200.00
196.60
198.00
198.00
0.00%
54,624
0.77
May 06, 2025
198.00
206.00
195.50
198.00
198.00
0.00%
71,713
1.01
May 02, 2025
201.00
202.99
197.00
198.00
198.00
-1.49%
58,552
0.82
May 01, 2025
201.00
204.00
196.30
201.00
201.00
0.00%
79,265
1.12
Apr 30, 2025
201.00
200.00
196.22
201.00
201.00
0.00%
38,810
0.55
Apr 29, 2025
199.00
202.40
195.00
201.00
201.00
+1.01%
58,408
0.83
Apr 28, 2025
205.00
204.20
190.00
199.00
199.00
-2.93%
123,702
1.73
Apr 25, 2025
205.00
205.30
200.20
205.00
205.00
0.00%
35,007
0.49
Apr 24, 2025
205.00
209.00
201.00
205.00
205.00
0.00%
206,199
2.96
Apr 23, 2025
210.00
209.50
200.00
205.00
205.00
-2.38%
37,175
0.53
Apr 22, 2025
210.00
211.90
200.00
210.00
210.00
0.00%
71,441
1.02
Apr 17, 2025
210.00
211.90
205.55
210.00
210.00
0.00%
31,711
0.46
Apr 16, 2025
205.00
211.90
205.00
210.00
210.00
+2.44%
194,810
2.89
Apr 15, 2025
205.00
210.00
200.00
205.00
205.00
0.00%
131,172
1.92
Apr 14, 2025
210.00
210.00
196.00
205.00
205.00
-1.44%
39,905
0.58
Apr 11, 2025
210.00
217.00
195.00
208.00
208.00
-0.95%
87,712
1.30
Apr 10, 2025
202.50
211.75
204.37
210.00
210.00
+6.33%
43,659
0.65
Apr 09, 2025
205.00
202.00
195.00
197.50
197.50
-3.66%
41,559
0.62
Apr 08, 2025
195.00
215.00
200.00
205.00
205.00
+6.77%
98,399
1.50
Apr 07, 2025
202.00
199.00
172.60
192.00
192.00
-2.04%
103,443
1.62
Apr 04, 2025
210.00
218.00
194.10
196.00
196.00
-6.67%
128,181
2.06
Apr 03, 2025
202.00
218.00
190.00
210.00
210.00
+3.96%
103,896
1.66
Apr 02, 2025
205.00
210.00
200.00
202.00
202.00
-2.88%
106,691
1.75
Apr 01, 2025
203.00
215.40
200.55
208.00
208.00
+4.52%
115,214
1.90
Mar 31, 2025
220.00
224.00
194.00
199.00
199.00
-9.55%
290,761
5.14
Mar 28, 2025
215.00
223.00
215.00
220.00
220.00
+2.33%
55,616
0.99
Mar 27, 2025
215.00
216.00
210.50
215.00
215.00
0.00%
20,147
0.36
Mar 26, 2025
215.00
217.60
210.00
215.00
215.00
0.00%
33,010
0.59
Mar 25, 2025
213.00
218.00
211.00
215.00
215.00
+0.94%
18,979
0.34
Mar 24, 2025
210.00
213.00
208.01
213.00
213.00
+1.43%
69,858
1.26
Mar 21, 2025
211.00
211.34
208.00
210.00
210.00
-0.47%
35,755
0.64
Mar 20, 2025
211.00
211.80
210.22
211.00
211.00
+0.48%
21,005
0.37
Mar 19, 2025
216.00
214.00
210.00
210.00
210.00
-2.78%
37,942
0.68
Mar 18, 2025
220.00
220.00
208.00
216.00
216.00
-1.82%
30,379
0.54
Mar 17, 2025
220.00
219.00
216.00
220.00
220.00
0.00%
38,872
0.69
Mar 14, 2025
220.00
220.00
216.00
220.00
220.00
0.00%
34,588
0.61
Mar 13, 2025
220.00
219.00
216.00
220.00
220.00
0.00%
22,863
0.40
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis