Spectra Systems Corporation (SPSY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 220.00 | 221.70 | 217.30 | 221.00 | 221.00 | 54,383 |
| 02 May 2024 | 221.00 | 223.00 | 217.26 | 221.00 | 221.00 | 38,676 |
| 01 May 2024 | 221.00 | 224.50 | 217.26 | 221.00 | 221.00 | 13,538 |
| 30 Apr 2024 | 221.00 | 225.00 | 216.00 | 221.00 | 221.00 | 15,137 |
| 29 Apr 2024 | 221.00 | 221.84 | 216.50 | 221.00 | 221.00 | 32,984 |
| 26 Apr 2024 | 223.00 | 223.00 | 217.68 | 221.00 | 221.00 | 17,992 |
| 25 Apr 2024 | 223.00 | 224.74 | 218.55 | 223.00 | 223.00 | 12,236 |
| 24 Apr 2024 | 218.00 | 225.10 | 218.00 | 223.00 | 223.00 | 45,716 |
| 23 Apr 2024 | 218.00 | 218.00 | 216.48 | 218.00 | 218.00 | 1,245 |
| 22 Apr 2024 | 223.00 | 218.00 | 212.00 | 218.00 | 218.00 | 16,943 |
| 19 Apr 2024 | 223.00 | 221.95 | 216.00 | 223.00 | 223.00 | 20,934 |
| 18 Apr 2024 | 223.00 | 222.24 | 218.26 | 223.00 | 223.00 | 3,127 |
| 17 Apr 2024 | 223.00 | 223.00 | 216.00 | 223.00 | 223.00 | 35,543 |
| 16 Apr 2024 | 223.00 | 222.74 | 217.68 | 223.00 | 223.00 | 4,979 |
| 15 Apr 2024 | 225.00 | 223.40 | 217.60 | 220.00 | 220.00 | 41,630 |
| 12 Apr 2024 | 223.00 | 224.99 | 221.00 | 225.00 | 225.00 | 121,614 |
| 11 Apr 2024 | 223.00 | 228.00 | 219.10 | 223.00 | 223.00 | 14,584 |
| 10 Apr 2024 | 223.00 | 228.00 | 219.00 | 223.00 | 223.00 | 73,862 |
| 09 Apr 2024 | 218.00 | 228.44 | 219.44 | 223.00 | 223.00 | 20,386 |
| 08 Apr 2024 | 218.00 | 219.50 | 216.05 | 218.00 | 218.00 | 59,159 |
| 05 Apr 2024 | 218.00 | 218.50 | 216.00 | 218.00 | 218.00 | 32,294 |
| 04 Apr 2024 | 218.00 | 218.50 | 216.00 | 218.00 | 218.00 | 41,381 |
| 03 Apr 2024 | 218.00 | 220.00 | 216.26 | 218.00 | 218.00 | 27,505 |
| 02 Apr 2024 | 218.00 | 218.49 | 216.00 | 218.00 | 218.00 | 7,564 |
| 28 Mar 2024 | 225.00 | 221.50 | 216.00 | 218.00 | 218.00 | 55,754 |
| 27 Mar 2024 | 231.00 | 227.00 | 210.55 | 225.00 | 225.00 | 187,697 |
| 26 Mar 2024 | 225.00 | 229.50 | 220.00 | 225.00 | 225.00 | 74,728 |
| 25 Mar 2024 | 221.00 | 229.00 | 220.80 | 225.00 | 225.00 | 33,385 |
| 22 Mar 2024 | 221.00 | 220.90 | 216.00 | 221.00 | 221.00 | 27,664 |
| 21 Mar 2024 | 221.00 | 220.90 | 216.00 | 221.00 | 221.00 | 16,955 |
| 20 Mar 2024 | 221.00 | 221.24 | 218.35 | 221.00 | 221.00 | 14,500 |
| 19 Mar 2024 | 221.00 | 221.49 | 218.05 | 221.00 | 221.00 | 7,508 |
| 18 Mar 2024 | 221.00 | 221.84 | 217.60 | 221.00 | 221.00 | 14,170 |
| 15 Mar 2024 | 221.00 | 222.25 | 216.50 | 221.00 | 221.00 | 28,304 |
| 14 Mar 2024 | 221.00 | 224.34 | 218.21 | 221.00 | 221.00 | 2,823 |
| 13 Mar 2024 | 221.00 | 224.40 | 218.21 | 221.00 | 221.00 | 3,368 |
| 12 Mar 2024 | 221.00 | 224.45 | 216.00 | 221.00 | 221.00 | 29,775 |
| 11 Mar 2024 | 221.00 | 224.00 | 217.26 | 221.00 | 221.00 | 16,501 |
| 08 Mar 2024 | 221.00 | 224.00 | 217.26 | 221.00 | 221.00 | 7,909 |
| 07 Mar 2024 | 221.00 | 224.50 | 217.05 | 221.00 | 221.00 | 13,822 |
| 06 Mar 2024 | 218.00 | 220.00 | 216.26 | 221.00 | 221.00 | 23,157 |
| 05 Mar 2024 | 218.00 | 218.69 | 216.00 | 218.00 | 218.00 | 68,878 |
| 04 Mar 2024 | 217.00 | 220.90 | 212.55 | 218.00 | 218.00 | 63,811 |
| 01 Mar 2024 | 211.00 | 221.75 | 215.00 | 217.00 | 217.00 | 9,288 |
| 29 Feb 2024 | 211.00 | 212.00 | 207.00 | 211.00 | 211.00 | 15,430 |
| 28 Feb 2024 | 215.00 | 214.44 | 207.00 | 211.00 | 211.00 | 22,560 |
| 27 Feb 2024 | 224.00 | 220.80 | 211.00 | 215.00 | 215.00 | 21,923 |
| 26 Feb 2024 | 224.00 | 223.70 | 220.00 | 224.00 | 224.00 | 95,721 |
| 23 Feb 2024 | 224.00 | 225.49 | 221.00 | 224.00 | 224.00 | 9,576 |
| 22 Feb 2024 | 224.00 | 224.34 | 220.00 | 224.00 | 224.00 | 65,419 |
| 21 Feb 2024 | 224.00 | 224.00 | 220.55 | 224.00 | 224.00 | 36,062 |
| 20 Feb 2024 | 228.00 | 226.80 | 222.05 | 224.00 | 224.00 | 7,480 |
| 19 Feb 2024 | 228.00 | 227.90 | 222.00 | 228.00 | 228.00 | 32,208 |
| 16 Feb 2024 | 228.00 | 228.49 | 220.00 | 228.00 | 228.00 | 28,540 |
| 15 Feb 2024 | 227.00 | 228.80 | 224.80 | 228.00 | 228.00 | 16,414 |
| 14 Feb 2024 | 227.00 | 229.00 | 224.60 | 227.00 | 227.00 | 252,081 |
| 13 Feb 2024 | 230.00 | 228.00 | 224.06 | 228.00 | 228.00 | 13,733 |
| 12 Feb 2024 | 230.00 | 228.00 | 226.00 | 230.00 | 230.00 | 4,203 |
| 09 Feb 2024 | 230.00 | 228.50 | 222.32 | 230.00 | 230.00 | 9,930 |
| 08 Feb 2024 | 225.00 | 230.00 | 222.00 | 230.00 | 230.00 | 60,764 |
| 07 Feb 2024 | 225.00 | 225.64 | 224.76 | 225.00 | 225.00 | 29,151 |
| 06 Feb 2024 | 225.00 | 225.80 | 224.76 | 225.00 | 225.00 | 18,522 |
| 05 Feb 2024 | 225.00 | 224.76 | 224.76 | 225.00 | 225.00 | 11,096 |
| 02 Feb 2024 | 225.00 | 226.00 | 224.52 | 225.00 | 225.00 | 15,249 |
| 01 Feb 2024 | 230.00 | 228.88 | 222.00 | 225.00 | 225.00 | 152,359 |
| 31 Jan 2024 | 230.00 | 231.90 | 226.55 | 230.00 | 230.00 | 15,700 |
| 30 Jan 2024 | 230.00 | 230.00 | 226.55 | 230.00 | 230.00 | 28,147 |
| 29 Jan 2024 | 230.00 | 229.90 | 226.55 | 230.00 | 230.00 | 19,379 |
| 26 Jan 2024 | 230.00 | 230.20 | 228.88 | 230.00 | 230.00 | 12,866 |
| 25 Jan 2024 | 230.00 | 230.20 | 226.07 | 230.00 | 230.00 | 18,651 |
| 24 Jan 2024 | 230.00 | 230.44 | 228.40 | 230.00 | 230.00 | 2,124 |
| 23 Jan 2024 | 230.00 | 232.24 | 226.05 | 230.00 | 230.00 | 73,492 |
| 22 Jan 2024 | 228.00 | 233.00 | 228.05 | 230.00 | 230.00 | 31,779 |
| 19 Jan 2024 | 228.00 | 229.00 | 228.00 | 230.00 | 230.00 | 1,990 |
| 18 Jan 2024 | 229.00 | 229.50 | 228.26 | 228.00 | 228.00 | 9,574 |
| 17 Jan 2024 | 229.00 | 229.50 | 228.00 | 229.00 | 229.00 | 32,004 |
| 16 Jan 2024 | 231.00 | 233.00 | 226.00 | 229.00 | 229.00 | 103,371 |
| 15 Jan 2024 | 230.00 | 233.00 | 231.50 | 231.00 | 231.00 | 19,929 |
| 12 Jan 2024 | 233.00 | 231.50 | 228.00 | 230.00 | 230.00 | 15,848 |
| 11 Jan 2024 | 233.00 | 233.00 | 230.12 | 233.00 | 233.00 | 11,556 |
| 10 Jan 2024 | 225.00 | 234.90 | 226.00 | 233.00 | 233.00 | 47,099 |
| 09 Jan 2024 | 224.00 | 230.00 | 230.00 | 225.00 | 225.00 | 52,416 |
| 08 Jan 2024 | 227.00 | 225.90 | 218.25 | 224.00 | 224.00 | 11,661 |
| 05 Jan 2024 | 227.00 | 226.40 | 225.02 | 227.00 | 227.00 | 2,874 |
| 04 Jan 2024 | 227.00 | 226.40 | 224.30 | 227.00 | 227.00 | 46,008 |
| 03 Jan 2024 | 234.00 | 231.50 | 228.00 | 227.00 | 227.00 | 69,633 |
| 02 Jan 2024 | 233.00 | 236.90 | 228.55 | 231.00 | 231.00 | 123,473 |
| 29 Dec 2023 | 233.00 | 234.50 | 230.20 | 233.00 | 233.00 | 4,682 |
| 28 Dec 2023 | 233.00 | 238.00 | 229.50 | 233.00 | 233.00 | 9,167 |
| 27 Dec 2023 | 233.00 | 238.00 | 229.50 | 233.00 | 233.00 | 9,951 |
| 22 Dec 2023 | 233.00 | 235.00 | 229.00 | 233.00 | 233.00 | 2,801 |
| 21 Dec 2023 | 233.00 | 237.00 | 228.55 | 233.00 | 233.00 | 65,624 |
| 20 Dec 2023 | 228.00 | 237.84 | 230.00 | 233.00 | 233.00 | 227,498 |
| 19 Dec 2023 | 221.00 | 231.84 | 221.40 | 228.00 | 228.00 | 427,157 |
| 18 Dec 2023 | 222.00 | 229.00 | 218.50 | 221.00 | 221.00 | 237,185 |
| 15 Dec 2023 | 227.00 | 227.45 | 215.00 | 222.00 | 222.00 | 40,423 |
| 14 Dec 2023 | 223.00 | 238.00 | 218.00 | 227.00 | 227.00 | 98,133 |
| 13 Dec 2023 | 219.00 | 228.00 | 222.00 | 222.00 | 222.00 | 27,000 |
| 12 Dec 2023 | 224.00 | 227.50 | 212.00 | 219.00 | 219.00 | 29,198 |
| 11 Dec 2023 | 210.00 | 229.80 | 220.00 | 224.00 | 224.00 | 57,785 |
| *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.