Spectra Systems Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	132.00	132.00	129.30	132.00	109.79	535
2022-07-14	132.00	132.00	132.00	132.00	109.79	1,542
2022-07-13	132.00	132.00	129.55	132.00	109.79	18,749
2022-07-12	132.00	132.24	129.00	132.00	109.79	67,302
2022-07-11	134.50	134.50	129.50	132.00	109.79	100,840
2022-07-08	134.50	134.50	129.00	134.50	111.86	47,566
2022-07-07	134.50	134.50	129.76	134.50	111.86	4,498
2022-07-06	134.50	134.50	129.60	134.50	111.86	8,975
2022-07-05	134.50	135.80	129.60	134.50	111.86	17,125
2022-07-04	134.50	135.80	129.10	134.50	111.86	8,892
2022-07-01	134.50	135.89	134.50	134.50	111.86	3,624
2022-06-30	134.00	134.00	129.00	134.00	111.45	501,250
2022-06-29	134.00	136.80	128.00	134.00	111.45	40,573
2022-06-28	134.00	136.84	128.50	134.00	111.45	16,667
2022-06-27	132.50	134.00	128.00	134.00	111.45	694,140
2022-06-24	134.00	134.50	128.00	134.50	111.86	19,217
2022-06-23	134.00	134.00	128.00	134.00	111.45	10,000
2022-06-22	134.00	134.00	128.00	134.00	111.45	16,985
2022-06-21	135.00	135.00	130.86	135.00	112.28	16,701
2022-06-20	137.00	137.00	134.64	137.00	113.94	3,000
2022-06-17	137.00	137.00	132.20	137.00	113.94	8,789
2022-06-16	137.00	137.00	132.20	137.00	113.94	8,308
2022-06-15	135.00	139.00	132.00	137.00	113.94	49,101
2022-06-14	134.99	134.99	130.00	133.00	110.62	10,081
2022-06-13	137.50	139.56	135.00	137.00	113.94	29,442
2022-06-10	140.10	140.10	135.10	137.50	114.36	22,787
2022-06-09	142.50	142.50	140.00	142.50	118.52	6,559
2022-06-08	142.50	142.50	140.10	142.50	118.52	7,825
2022-06-07	143.50	144.00	142.00	142.50	118.52	13,198
2022-06-06	143.50	143.50	140.25	143.50	119.35	251,756
2022-06-01	142.50	145.00	140.50	143.50	119.35	105,562
2022-05-31	145.00	147.70	143.55	145.00	113.28	3,838
2022-05-30	146.50	148.00	143.10	145.00	113.28	52,353
2022-05-27	146.50	148.44	146.50	146.50	114.45	4,124
2022-05-26	146.50	148.00	142.50	146.50	114.45	99,996
2022-05-25	146.50	146.75	142.00	146.50	114.45	353,355
2022-05-24	146.50	147.00	143.15	146.50	114.45	13,660
2022-05-23	146.50	148.25	143.11	146.50	114.45	36,406
2022-05-20	146.50	149.00	144.16	146.50	114.45	24,227
2022-05-19	145.00	151.00	142.50	146.50	114.45	91,970
2022-05-18	145.00	148.80	142.50	145.00	113.28	39,206
2022-05-17	145.00	149.00	145.00	145.00	113.28	5,606
2022-05-16	144.00	145.90	142.50	145.00	113.28	27,336
2022-05-13	144.00	146.40	141.76	144.00	112.50	15,960
2022-05-12	144.00	144.00	141.50	144.00	112.50	9,018
2022-05-11	147.50	147.50	146.00	147.50	115.23	1,050
2022-05-10	152.40	152.40	146.00	147.50	115.23	34,512
2022-05-09	152.50	152.50	150.25	152.50	119.14	7,640
2022-05-06	152.50	154.26	150.55	152.50	119.14	6,723
2022-05-05	152.50	154.34	150.55	152.50	119.14	8,241
2022-05-04	152.50	152.50	150.00	152.50	119.14	17,097
2022-05-03	152.50	154.45	151.00	152.50	119.14	6,075
2022-04-29	152.50	154.45	151.00	152.50	119.14	1,581
2022-04-28	158.24	158.24	152.50	152.50	119.14	48,202
2022-04-27	160.00	160.00	155.20	160.00	125.00	55,055
2022-04-26	160.00	160.00	158.24	160.00	125.00	612
2022-04-25	160.00	160.00	156.16	160.00	125.00	8,452
2022-04-22	160.00	160.00	155.00	160.00	125.00	5,157
2022-04-21	160.00	160.00	156.00	160.00	125.00	2,409
2022-04-20	157.50	160.00	155.00	160.00	125.00	19,049

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.1010 GBP
2025-06-13	0.0855 GBP
2024-06-13	0.0909 GBP
2023-06-01	0.0919 GBP
2022-06-01	0.0880 GBP
2021-06-03	0.0673 GBP
2020-06-04	0.0714 GBP
2019-06-06	0.0551 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.