1Spatial (SPA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 1Spatial

Date Open High Low Close* Volume
31/08/2023 50.00p 50.00p 49.11p 50.00p 10028
30/08/2023 50.00p 50.00p 49.01p 50.00p 5512
29/08/2023 50.00p 50.00p 49.01p 50.00p 18478
25/08/2023 50.00p 50.00p 49.10p 50.00p 7026
24/08/2023 50.00p 50.41p 50.00p 50.00p 0
23/08/2023 50.00p 50.91p 49.10p 50.00p 3170
22/08/2023 49.50p 50.11p 49.10p 50.00p 9549
21/08/2023 50.50p 50.50p 48.80p 49.50p 62713
18/08/2023 50.50p 50.50p 50.19p 50.50p 0
17/08/2023 51.00p 51.50p 50.05p 50.50p 29617
16/08/2023 51.50p 51.50p 50.01p 51.00p 80300
15/08/2023 51.00p 53.00p 50.60p 51.50p 96255
14/08/2023 51.00p 51.80p 50.72p 51.00p 84416
11/08/2023 51.00p 51.39p 50.00p 51.00p 112223
10/08/2023 51.00p 51.00p 50.58p 51.00p 4100
09/08/2023 51.00p 51.34p 51.00p 51.00p 4
08/08/2023 51.00p 51.00p 50.50p 51.00p 2842
07/08/2023 51.00p 51.39p 51.00p 51.00p 186109
04/08/2023 50.50p 51.00p 50.16p 51.00p 42758
03/08/2023 50.50p 50.99p 50.11p 50.50p 4074
02/08/2023 51.00p 51.00p 50.13p 50.50p 19543
01/08/2023 51.00p 51.50p 50.10p 51.00p 314
31/07/2023 51.00p 51.44p 50.00p 51.00p 48945
28/07/2023 51.00p 51.50p 50.01p 51.00p 10405
27/07/2023 51.50p 51.50p 50.07p 51.00p 25000
26/07/2023 50.00p 52.75p 49.55p 51.50p 388807
25/07/2023 50.00p 52.00p 49.09p 50.00p 115397
24/07/2023 50.50p 51.36p 48.12p 50.00p 27580
21/07/2023 50.50p 51.52p 49.01p 50.50p 35758
20/07/2023 49.00p 51.24p 48.26p 50.50p 191367
19/07/2023 49.00p 50.00p 48.60p 49.00p 35331
18/07/2023 49.00p 49.50p 48.55p 49.00p 20847
17/07/2023 49.00p 50.00p 49.00p 49.00p 25993
14/07/2023 50.00p 50.00p 48.81p 49.00p 42307
13/07/2023 50.00p 50.09p 49.20p 50.00p 42874
12/07/2023 50.00p 50.15p 49.20p 50.00p 106919
11/07/2023 50.00p 50.40p 49.00p 50.00p 127609
10/07/2023 49.00p 51.89p 49.00p 50.00p 547425
07/07/2023 51.00p 51.00p 48.05p 49.00p 212255
06/07/2023 51.00p 51.00p 50.00p 51.00p 150684
05/07/2023 51.00p 51.18p 50.16p 51.00p 17989
04/07/2023 51.00p 51.75p 50.05p 51.00p 5744
03/07/2023 51.00p 51.24p 50.00p 51.00p 172618
30/06/2023 51.50p 52.44p 50.05p 51.00p 22230
29/06/2023 53.50p 53.50p 51.50p 51.50p 27726
28/06/2023 55.00p 55.00p 52.50p 53.50p 77589
27/06/2023 53.00p 57.00p 53.00p 55.00p 67681
26/06/2023 53.50p 54.75p 52.10p 53.00p 49108
23/06/2023 50.50p 55.80p 50.40p 53.50p 407054
22/06/2023 49.50p 50.76p 48.22p 50.50p 33040
21/06/2023 49.50p 50.29p 48.16p 49.50p 27113
20/06/2023 49.50p 50.45p 49.50p 49.50p 3005
19/06/2023 49.50p 50.74p 48.10p 49.50p 57970
16/06/2023 48.50p 48.59p 48.50p 48.50p 0
15/06/2023 48.50p 48.73p 47.25p 48.50p 10391
14/06/2023 48.50p 49.75p 47.08p 48.50p 108374
13/06/2023 48.50p 48.50p 47.22p 48.50p 105
12/06/2023 48.50p 48.74p 47.08p 48.50p 5956
09/06/2023 48.50p 48.50p 47.01p 48.50p 1280
08/06/2023 49.00p 49.00p 47.25p 48.50p 43131
07/06/2023 49.50p 50.00p 48.00p 49.00p 54670
06/06/2023 49.50p 50.40p 49.50p 49.50p 17
05/06/2023 49.50p 50.40p 48.50p 49.50p 203974
02/06/2023 49.50p 49.50p 48.34p 49.50p 6096
01/06/2023 50.50p 50.59p 48.68p 49.50p 257282
31/05/2023 50.50p 50.65p 50.01p 50.50p 1187
30/05/2023 50.50p 50.98p 50.00p 50.50p 41074
26/05/2023 50.50p 50.98p 50.03p 50.50p 53739
25/05/2023 50.50p 51.00p 50.05p 50.50p 10946
24/05/2023 50.50p 50.99p 50.22p 50.50p 78156
23/05/2023 50.50p 50.94p 50.20p 50.50p 276108
22/05/2023 50.50p 50.74p 50.47p 50.50p 1213
19/05/2023 50.50p 50.97p 50.45p 50.50p 1214
18/05/2023 50.50p 50.97p 50.20p 50.50p 903245
17/05/2023 50.50p 50.85p 50.50p 50.50p 606
16/05/2023 50.00p 50.85p 50.00p 50.50p 300042
15/05/2023 50.00p 50.74p 49.76p 50.00p 32936
12/05/2023 50.00p 50.38p 49.76p 50.00p 4658
11/05/2023 50.00p 50.00p 49.69p 50.00p 6762
10/05/2023 50.00p 50.36p 49.55p 50.00p 6109
09/05/2023 50.00p 50.40p 49.87p 50.00p 14171
05/05/2023 50.00p 50.50p 49.55p 50.00p 63888
04/05/2023 50.50p 50.50p 50.00p 50.00p 43727
03/05/2023 50.00p 50.88p 50.00p 50.50p 125000
02/05/2023 50.50p 51.00p 50.05p 50.50p 215931
28/04/2023 47.50p 51.00p 47.50p 50.50p 360547
27/04/2023 47.00p 48.00p 46.16p 47.00p 170975
26/04/2023 49.00p 49.00p 46.00p 47.00p 127697
25/04/2023 48.50p 49.70p 47.66p 48.50p 37532
24/04/2023 48.50p 49.70p 47.00p 47.00p 3370
21/04/2023 48.00p 49.75p 48.00p 49.00p 152412
20/04/2023 48.00p 49.24p 46.00p 48.00p 644313
19/04/2023 48.00p 49.60p 46.35p 48.00p 10351
18/04/2023 48.00p 49.60p 46.35p 48.00p 20500
17/04/2023 47.00p 48.00p 46.86p 48.00p 78604
14/04/2023 47.00p 47.89p 46.86p 47.00p 294
13/04/2023 47.50p 47.89p 46.86p 47.00p 7085
12/04/2023 47.50p 48.00p 46.78p 47.50p 18895
11/04/2023 48.00p 49.50p 46.68p 47.50p 887993
06/04/2023 47.50p 48.89p 47.00p 48.00p 27773
05/04/2023 47.50p 48.55p 46.76p 47.50p 54670
04/04/2023 47.50p 47.50p 47.00p 47.50p 40239
03/04/2023 47.50p 47.77p 46.35p 47.50p 9164
31/03/2023 47.50p 48.00p 47.00p 47.50p 230400
30/03/2023 47.50p 47.50p 47.00p 47.50p 50060
29/03/2023 47.50p 48.00p 46.35p 47.50p 151617
28/03/2023 47.50p 48.50p 47.00p 47.50p 497523
27/03/2023 47.50p 48.00p 47.00p 47.50p 426937
24/03/2023 47.50p 48.65p 47.17p 47.50p 58168
23/03/2023 47.00p 48.00p 46.35p 47.00p 201543
22/03/2023 47.50p 48.65p 46.00p 47.00p 24800
21/03/2023 47.50p 49.00p 46.38p 47.50p 54454
20/03/2023 47.50p 47.50p 46.31p 47.50p 41486
17/03/2023 47.50p 47.50p 47.45p 47.50p 1053
16/03/2023 47.50p 47.77p 46.00p 47.50p 18613
15/03/2023 47.50p 48.16p 46.22p 47.50p 9324
14/03/2023 47.50p 48.55p 46.20p 47.50p 18111
13/03/2023 48.00p 49.00p 46.22p 47.50p 161161
10/03/2023 49.00p 49.00p 47.00p 48.00p 36293
09/03/2023 51.00p 51.00p 47.00p 49.50p 1268201
08/03/2023 51.00p 52.00p 50.41p 51.00p 26965
07/03/2023 51.00p 51.00p 50.50p 51.00p 149480
06/03/2023 52.50p 52.50p 47.06p 51.00p 647653
03/03/2023 52.00p 52.24p 50.48p 52.00p 3573
02/03/2023 52.00p 52.24p 50.48p 52.00p 2381
01/03/2023 52.00p 52.70p 50.48p 52.00p 455
28/02/2023 52.00p 52.70p 50.48p 52.00p 20178
27/02/2023 52.00p 54.00p 52.00p 52.00p 962
24/02/2023 52.00p 52.00p 50.48p 52.00p 49376
23/02/2023 51.50p 53.70p 50.33p 52.00p 180707
22/02/2023 51.50p 51.50p 50.00p 51.50p 164750
21/02/2023 53.50p 53.50p 50.10p 51.50p 170832
20/02/2023 53.50p 54.42p 52.33p 53.50p 19164
17/02/2023 53.50p 54.42p 52.20p 53.50p 37365
16/02/2023 53.50p 54.42p 52.57p 53.50p 62113
15/02/2023 53.50p 54.42p 53.50p 53.50p 74609
14/02/2023 53.50p 54.61p 53.50p 53.50p 102036
13/02/2023 53.00p 55.00p 52.16p 53.50p 243996
10/02/2023 53.00p 54.00p 52.34p 53.00p 55298
09/02/2023 51.00p 54.74p 50.00p 53.00p 2784184
08/02/2023 51.50p 52.77p 50.00p 50.00p 52886
07/02/2023 49.50p 53.00p 49.50p 51.50p 205742
06/02/2023 49.50p 50.38p 49.50p 49.50p 14000
03/02/2023 49.50p 51.00p 49.50p 49.50p 17000
02/02/2023 49.50p 50.39p 49.50p 49.50p 13424
01/02/2023 50.50p 50.90p 49.50p 49.50p 181875
31/01/2023 51.00p 51.90p 50.34p 50.50p 158336
30/01/2023 51.50p 51.50p 51.10p 51.50p 49863
27/01/2023 51.50p 51.50p 51.01p 51.50p 101717
26/01/2023 52.50p 52.50p 51.50p 51.50p 20193
25/01/2023 50.00p 52.74p 48.00p 52.50p 962041
24/01/2023 50.50p 50.50p 49.50p 50.00p 109282
23/01/2023 51.00p 51.00p 50.00p 50.50p 20529
20/01/2023 51.00p 51.50p 50.10p 51.00p 20409
19/01/2023 51.00p 51.30p 49.33p 51.00p 37147
18/01/2023 51.00p 51.88p 50.33p 51.00p 466738
17/01/2023 51.00p 51.99p 50.38p 51.00p 215195
16/01/2023 51.00p 51.39p 50.30p 51.00p 46942
13/01/2023 51.00p 51.99p 50.23p 51.00p 84987
12/01/2023 51.00p 51.95p 50.01p 51.00p 280851
11/01/2023 51.50p 51.88p 50.03p 51.50p 15153
10/01/2023 52.00p 52.50p 50.00p 51.50p 206970
09/01/2023 52.00p 52.00p 51.01p 52.00p 8082
06/01/2023 51.50p 52.35p 50.00p 52.00p 430953
05/01/2023 49.00p 53.00p 49.00p 51.50p 613060
04/01/2023 49.00p 49.40p 48.64p 49.00p 5656
03/01/2023 49.00p 49.65p 48.12p 49.00p 10474
30/12/2022 49.00p 49.99p 48.55p 49.00p 54344
29/12/2022 49.00p 49.65p 48.60p 49.00p 6454
28/12/2022 49.00p 49.99p 48.55p 49.00p 1348
23/12/2022 49.00p 49.00p 49.00p 49.00p 0
22/12/2022 49.00p 49.99p 48.70p 49.00p 22456
21/12/2022 48.50p 49.00p 48.50p 49.00p 53580
20/12/2022 48.50p 48.99p 48.50p 48.50p 35368
19/12/2022 48.50p 48.69p 48.00p 48.50p 35854
16/12/2022 48.50p 49.00p 48.42p 48.50p 252087
15/12/2022 48.50p 48.75p 48.37p 48.50p 14782
14/12/2022 48.50p 48.77p 48.37p 48.50p 1254
13/12/2022 48.50p 48.84p 48.30p 48.50p 81670
12/12/2022 49.00p 49.92p 48.35p 48.50p 2388
09/12/2022 49.00p 49.97p 48.50p 49.00p 82260
08/12/2022 49.00p 49.97p 48.30p 49.00p 6847
07/12/2022 49.00p 49.20p 48.30p 49.00p 502448
06/12/2022 49.00p 49.85p 48.00p 49.00p 172092
05/12/2022 49.00p 50.00p 49.00p 49.00p 97016
02/12/2022 49.00p 50.00p 48.01p 49.00p 31656
01/12/2022 47.50p 50.00p 47.21p 49.00p 143177
30/11/2022 46.00p 49.00p 45.40p 47.50p 280321
29/11/2022 46.00p 46.81p 46.00p 46.00p 5853
28/11/2022 46.00p 46.84p 45.36p 46.00p 2814
25/11/2022 46.00p 46.84p 45.36p 46.00p 13500
24/11/2022 46.00p 47.00p 43.92p 46.00p 1919932
23/11/2022 46.00p 46.00p 45.01p 46.00p 6247
22/11/2022 46.00p 46.00p 45.05p 46.00p 3
21/11/2022 46.00p 46.24p 45.01p 46.00p 9908
18/11/2022 45.00p 45.94p 44.15p 45.50p 18808
17/11/2022 45.00p 45.00p 44.13p 45.00p 3791
16/11/2022 45.00p 45.00p 44.10p 45.00p 12526
15/11/2022 45.00p 45.00p 44.04p 45.00p 688
14/11/2022 45.00p 45.00p 44.04p 45.00p 905

*Close Price adjusted for both dividends and splits