UK markets open in 1 hour 48 minutes
NIKKEI 225
38,769.50 +533.43 (+1.40%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.62 +0.14 (+0.18%) GOLD FUTURES
2,330.90 -0.30 (-0.01%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,521.69 -546.33 (-1.07%)
Spectra Systems Corporation (SPSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:04PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 02 May 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 01 May 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 30 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 29 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 26 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 25 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 24 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 23 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 22 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 19 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 18 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 17 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 16 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 15 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 12 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 11 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 10 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 09 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 08 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 05 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 04 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 03 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 02 Apr 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 28 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 27 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 26 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 25 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 22 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 21 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 20 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 19 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 18 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 15 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 14 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 13 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 12 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 11 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 08 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 07 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 06 Mar 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - |
| 05 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 04 Mar 2024 | 275.00 | 235.00 | 235.00 | 260.00 | 260.00 | 1,425 |
| 01 Mar 2024 | 275.00 | 257.00 | 257.00 | 275.00 | 275.00 | 1,037 |
| 29 Feb 2024 | 275.00 | 255.00 | 255.00 | 275.00 | 275.00 | 811 |
| 28 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 27 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 26 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 23 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 22 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 21 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 20 Feb 2024 | 245.00 | 252.00 | 252.00 | 260.00 | 260.00 | 788 |
| 19 Feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 16 Feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 15 Feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 14 Feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 13 Feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 12 Feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 09 Feb 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
| 08 Feb 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
| 07 Feb 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
| 06 Feb 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
| 05 Feb 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
| 02 Feb 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
| 01 Feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 31 Jan 2024 | 215.00 | 230.00 | 230.00 | 245.00 | 245.00 | 1,000 |
| 30 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 29 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 26 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 25 Jan 2024 | 205.00 | 220.00 | 220.00 | 225.00 | 225.00 | 1,000 |
| 24 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 23 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 22 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 19 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 18 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 17 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 16 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 15 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 12 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 11 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 10 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 09 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 08 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 05 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 04 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 03 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 02 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 29 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 28 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 27 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 22 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 21 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 20 Dec 2023 | 190.00 | 210.00 | 210.00 | 205.00 | 205.00 | 475 |
| 19 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 18 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 15 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 14 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 13 Dec 2023 | 170.00 | 190.00 | 190.00 | 190.00 | 190.00 | 484 |
| 12 Dec 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 11 Dec 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.