Spectra Systems Corporation (SPSY.L) LSE

144.50

-1(-0.69%)

Updated at December 04 03:23PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025147144.5144.514714467,170
December 03, 2025146.5145.5145.5147.214548,028
December 02, 2025149.5146.5146.5153.5144170,040
December 01, 2025145.5149.5149.5153.8144.03131,661
November 28, 2025134.5145.5145.5146.8134.5132,396
November 27, 2025131.5134.5134.5140130204,040
November 26, 2025127.5131.5131.5132.78127.5138,047
November 25, 2025130.7126126133123.12282,586
November 24, 2025128.5128.5128.5129.7127.1587,529
November 21, 2025128128.5128.5128.9612698,835
November 20, 2025133.5128128136126223,762
November 19, 2025137.5133.5133.5137.5130154,529
November 18, 2025139.5135.5135.5142.6513281,452
November 17, 2025138.5142142142138.545,782
November 14, 2025138.66138.5138.5140136.2585,087
November 13, 2025142138.5138.5143.513828,212
November 12, 2025142.5142142142.5138.650,147
November 11, 2025143142.5142.514314032,802
November 10, 2025141143143143140.2876,666
November 07, 202514214114114213853,394
November 06, 2025141.5142142143140.96107,253
November 05, 2025143.5140140143.5138107,581
November 04, 2025140.5143.5143.514414081,851
November 03, 2025146.5141141146.8140107,695
October 31, 2025147.25146.5146.5147.5145.125,365
October 30, 2025144.5146.5146.5148144.1118,424
October 29, 2025144.5144.5144.5145.914424,687
October 28, 2025144.5144.32144.32145140.45135,258
October 27, 2025147.5145145149143104,035
October 24, 2025151147.5147.5151146.9945,033
October 23, 2025146.5151151154146.5139,664
October 22, 2025143.5146.5146.5147142.75362,418
October 21, 2025145.514514514714492,970
October 20, 2025146.5145145147.314423,250
October 17, 2025152148148154.714588,794
October 16, 2025148.5152152153.6148.5116,474
October 15, 2025145148.5148.5148.514596,927
October 14, 2025150.5147147150.5142391,494
October 13, 2025156150150156.98150116,468
October 10, 2025156.5156156157.9715553,084
October 09, 2025160.5157157163157137,589
October 08, 2025157.5160.5160.5161.85157.1271,671
October 07, 2025163.5158158164156194,914
October 06, 2025173.5165165175163.07232,949
October 03, 2025175.5173.5173.517817382,933
October 02, 2025169177177178169159,641
October 01, 2025161169169170159.05377,464
September 30, 2025155.5161161163.5154.8308,154
September 29, 2025193156156198151.331.74M
September 26, 2025194193193194.119079,235
September 25, 202519419419419819010,313
September 24, 2025194194194195.44190.1697,454
September 23, 202518919419419418897,897
September 22, 2025194189189194186.37189,768
September 19, 202519419419419419045,719
September 18, 202519619419419619037,203
September 17, 20251961961961961943,595
September 16, 202519819619619819426,519
September 15, 202519819819819819435,362
September 12, 2025199198198199195.529,851
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved