1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2021 42.00p 43.00p 40.00p 41.50p 59063
01/10/2021 42.50p 42.90p 40.50p 42.00p 14062
30/09/2021 45.00p 45.00p 41.00p 42.50p 30513
29/09/2021 45.00p 46.90p 43.00p 45.00p 117636
28/09/2021 44.00p 44.00p 43.25p 44.00p 103092
27/09/2021 43.50p 44.90p 43.13p 44.00p 191152
24/09/2021 41.00p 41.20p 39.00p 41.00p 29293
23/09/2021 40.50p 41.40p 40.01p 41.00p 21004
22/09/2021 40.00p 40.90p 38.55p 40.50p 42035
21/09/2021 40.00p 42.00p 38.55p 40.00p 7545
20/09/2021 41.00p 41.74p 38.11p 40.00p 73692
17/09/2021 41.50p 41.50p 40.65p 41.00p 39250
16/09/2021 41.00p 42.00p 40.13p 41.00p 65701
15/09/2021 43.50p 45.00p 40.60p 41.00p 178039
14/09/2021 41.00p 44.70p 40.76p 43.50p 99058
13/09/2021 39.50p 43.00p 39.00p 39.00p 183306
10/09/2021 38.50p 39.50p 37.25p 38.50p 49296
09/09/2021 38.50p 39.50p 37.89p 38.50p 20093
08/09/2021 36.50p 39.70p 36.50p 38.50p 14157
07/09/2021 36.50p 38.00p 36.50p 36.50p 24992
06/09/2021 36.50p 38.00p 35.95p 36.50p 28464
03/09/2021 36.50p 37.49p 35.86p 36.50p 40961
02/09/2021 36.50p 37.85p 35.82p 36.50p 54628
01/09/2021 36.50p 37.50p 35.71p 36.50p 30868
31/08/2021 36.50p 37.50p 35.35p 36.50p 125750
30/08/2021 35.00p 37.60p 35.00p 37.00p 73258
27/08/2021 35.00p 37.60p 35.00p 37.00p 73258
26/08/2021 36.00p 36.20p 34.10p 35.00p 182121
25/08/2021 36.00p 36.50p 35.78p 36.00p 55803
24/08/2021 37.50p 37.50p 34.50p 36.00p 109908
23/08/2021 37.50p 37.90p 37.00p 37.50p 8797
20/08/2021 35.00p 38.00p 35.00p 37.50p 174810
19/08/2021 35.00p 35.20p 34.86p 35.00p 5563
18/08/2021 36.50p 36.50p 34.60p 35.00p 42891
17/08/2021 36.50p 36.95p 36.00p 36.50p 7521
16/08/2021 36.50p 36.98p 36.05p 36.50p 13591
13/08/2021 36.50p 37.00p 36.00p 36.50p 37800
12/08/2021 36.50p 36.50p 36.00p 36.50p 52291
11/08/2021 37.00p 37.00p 35.25p 36.50p 51744
10/08/2021 38.00p 38.00p 36.00p 37.00p 42201
09/08/2021 38.00p 38.15p 36.15p 38.00p 47672
06/08/2021 38.00p 38.24p 36.60p 38.00p 10042
05/08/2021 38.00p 38.24p 36.55p 38.00p 56399
04/08/2021 38.00p 40.00p 36.80p 38.00p 5451
03/08/2021 38.00p 38.30p 36.93p 38.00p 21061
02/08/2021 38.00p 38.30p 36.86p 38.00p 40994
30/07/2021 38.50p 38.50p 36.80p 38.00p 39968
29/07/2021 38.50p 38.50p 37.12p 38.50p 14109
28/07/2021 38.50p 38.77p 37.88p 38.50p 6413
27/07/2021 37.50p 39.00p 37.15p 38.50p 34096
26/07/2021 38.00p 38.54p 36.70p 37.50p 42615
23/07/2021 38.00p 38.54p 36.75p 38.00p 13660
22/07/2021 38.00p 38.62p 36.75p 38.00p 17462
21/07/2021 38.00p 39.60p 36.65p 38.00p 46285
20/07/2021 38.00p 38.64p 36.55p 38.00p 24836
19/07/2021 39.50p 39.50p 36.30p 38.00p 80474
16/07/2021 40.50p 40.50p 39.00p 39.50p 24149
15/07/2021 40.50p 42.00p 39.00p 40.50p 7379
14/07/2021 40.50p 41.10p 39.15p 40.50p 5432
13/07/2021 40.50p 41.20p 39.01p 40.50p 913466
12/07/2021 39.50p 41.00p 38.50p 39.00p 21705
09/07/2021 40.50p 41.00p 38.25p 39.50p 15996
08/07/2021 40.50p 41.00p 40.10p 40.50p 92474
07/07/2021 40.50p 41.00p 40.01p 40.50p 23368
06/07/2021 38.50p 40.95p 38.40p 40.50p 117374
05/07/2021 39.00p 39.24p 38.10p 38.50p 70436
02/07/2021 39.00p 39.34p 38.10p 39.00p 70019
01/07/2021 40.50p 40.50p 38.66p 39.00p 46944
30/06/2021 41.50p 41.50p 39.52p 40.50p 43962
29/06/2021 41.50p 41.50p 40.05p 41.50p 20583
28/06/2021 42.50p 42.50p 40.26p 41.50p 17756
25/06/2021 42.50p 43.00p 41.15p 43.00p 14742
24/06/2021 42.50p 44.00p 41.00p 42.50p 109763
23/06/2021 42.50p 43.40p 41.01p 42.50p 82740
22/06/2021 42.50p 42.50p 40.10p 40.50p 64472
21/06/2021 42.50p 42.50p 41.00p 42.50p 38748
18/06/2021 42.50p 42.50p 41.00p 42.50p 12500
17/06/2021 42.50p 42.50p 41.00p 42.50p 21384
16/06/2021 42.50p 42.74p 41.00p 42.50p 55600
15/06/2021 42.50p 42.94p 41.20p 42.50p 21730
14/06/2021 42.50p 43.00p 41.35p 42.50p 11845
11/06/2021 42.50p 42.50p 41.35p 42.50p 30000
10/06/2021 42.50p 43.04p 41.66p 42.50p 51327
09/06/2021 42.50p 43.04p 41.60p 42.50p 4067
08/06/2021 42.50p 43.10p 41.00p 42.50p 64522
07/06/2021 42.50p 43.18p 41.60p 42.50p 18137
04/06/2021 41.00p 43.90p 41.00p 42.50p 106820
03/06/2021 41.50p 41.50p 40.00p 41.00p 90718
02/06/2021 41.50p 41.50p 40.01p 41.50p 68505
01/06/2021 41.50p 41.50p 40.20p 41.50p 69143
31/05/2021 41.00p 41.70p 40.20p 41.50p 86480
28/05/2021 41.00p 41.70p 40.20p 41.50p 86480
27/05/2021 41.00p 42.00p 40.60p 41.00p 1029427
26/05/2021 42.50p 42.50p 40.00p 41.00p 2732669
25/05/2021 43.50p 44.22p 41.00p 42.50p 96927
24/05/2021 43.50p 45.00p 42.16p 43.50p 19068
21/05/2021 43.50p 43.99p 42.01p 43.50p 9600
20/05/2021 43.50p 44.00p 42.18p 43.50p 24300
19/05/2021 43.50p 44.00p 42.15p 43.50p 77682
18/05/2021 43.50p 44.20p 42.15p 43.50p 13959
17/05/2021 43.50p 44.70p 42.36p 43.50p 127452
14/05/2021 43.00p 43.75p 41.80p 43.00p 37296
13/05/2021 42.00p 44.80p 42.00p 43.00p 202000
12/05/2021 41.00p 44.00p 41.00p 42.00p 81186
11/05/2021 41.00p 41.76p 40.00p 41.00p 2848548
10/05/2021 41.50p 42.99p 40.90p 41.00p 111333
07/05/2021 42.50p 42.99p 40.15p 41.50p 180107
06/05/2021 42.50p 42.80p 42.20p 42.50p 60531
05/05/2021 44.00p 44.00p 41.00p 42.50p 108489
04/05/2021 44.50p 44.50p 43.00p 44.00p 212407
03/05/2021 45.00p 45.20p 44.00p 44.50p 159783
30/04/2021 45.00p 45.20p 44.00p 44.50p 159783
29/04/2021 43.50p 45.40p 42.55p 45.00p 416734
28/04/2021 43.50p 44.30p 41.15p 43.50p 477191
27/04/2021 44.50p 45.00p 41.35p 43.00p 98979
26/04/2021 44.50p 45.00p 43.11p 44.50p 53913
23/04/2021 45.00p 45.00p 43.10p 44.50p 64331
22/04/2021 46.00p 46.00p 44.00p 45.00p 41185
21/04/2021 46.00p 46.90p 45.00p 46.00p 147582
20/04/2021 45.50p 46.40p 44.75p 46.00p 88957
19/04/2021 44.00p 46.40p 44.00p 45.50p 81611
16/04/2021 42.00p 44.30p 40.22p 44.00p 150836
15/04/2021 42.00p 42.00p 40.12p 42.00p 197752
14/04/2021 42.50p 43.90p 40.00p 42.00p 191984
13/04/2021 45.00p 45.20p 39.94p 42.50p 177396
12/04/2021 46.00p 47.00p 43.83p 45.00p 198226
09/04/2021 45.50p 46.64p 44.75p 46.00p 133361
08/04/2021 43.50p 46.35p 42.55p 45.50p 100919
07/04/2021 45.50p 45.70p 41.05p 43.50p 251438
06/04/2021 47.00p 47.25p 42.00p 45.50p 132631
05/04/2021 48.50p 49.85p 46.32p 47.00p 161929
02/04/2021 48.50p 49.85p 46.32p 47.00p 161929
01/04/2021 48.50p 49.85p 46.32p 47.00p 161929
31/03/2021 47.00p 47.40p 46.00p 46.50p 48339
30/03/2021 47.00p 47.40p 46.55p 47.00p 56875
29/03/2021 47.00p 47.60p 46.40p 47.00p 72300
26/03/2021 47.00p 47.99p 46.00p 47.00p 85228
25/03/2021 47.00p 47.88p 46.30p 47.00p 25802
24/03/2021 48.50p 48.50p 47.00p 47.00p 60948
23/03/2021 50.00p 50.00p 48.00p 49.00p 74266
22/03/2021 50.00p 50.41p 48.50p 50.00p 145257
19/03/2021 49.50p 50.00p 49.00p 50.00p 111957
18/03/2021 50.00p 51.50p 49.02p 49.50p 176283
17/03/2021 51.00p 51.00p 45.09p 49.50p 483937
16/03/2021 47.00p 52.45p 46.20p 51.00p 532157
15/03/2021 43.50p 48.00p 43.25p 47.00p 530406
12/03/2021 42.00p 43.80p 41.01p 43.00p 371152
11/03/2021 38.50p 41.90p 38.50p 41.00p 405627
10/03/2021 39.50p 42.00p 38.50p 38.50p 183699
09/03/2021 39.00p 41.20p 37.00p 39.50p 900425
08/03/2021 37.00p 43.00p 37.00p 38.00p 1740452
05/03/2021 35.00p 36.02p 34.16p 35.00p 15505
04/03/2021 35.00p 36.25p 34.15p 35.00p 13120
03/03/2021 35.00p 36.95p 34.13p 35.00p 22531
02/03/2021 35.00p 35.25p 33.10p 35.00p 33554
01/03/2021 35.00p 37.00p 34.10p 35.00p 29960
26/02/2021 33.50p 34.50p 32.60p 33.50p 35582
25/02/2021 33.50p 34.64p 32.57p 33.50p 10782
24/02/2021 33.50p 34.70p 32.33p 33.50p 18716
23/02/2021 33.50p 35.00p 32.55p 33.50p 55878
22/02/2021 31.00p 35.00p 31.00p 33.50p 254195
19/02/2021 31.00p 31.85p 31.00p 31.00p 50414
18/02/2021 30.00p 32.84p 30.00p 31.00p 89307
17/02/2021 29.50p 30.03p 28.26p 29.50p 53556
16/02/2021 29.50p 29.89p 28.08p 29.50p 21088
15/02/2021 30.00p 30.00p 28.08p 29.50p 10478
12/02/2021 30.00p 30.00p 29.08p 30.00p 19572
11/02/2021 30.00p 30.00p 30.00p 30.00p 2013
10/02/2021 30.00p 30.19p 29.08p 30.00p 15403
09/02/2021 30.00p 31.00p 29.03p 30.00p 31531
08/02/2021 29.50p 30.44p 29.00p 30.00p 58855
05/02/2021 28.00p 28.00p 27.06p 28.00p 10793
04/02/2021 28.00p 28.00p 27.00p 28.00p 9070
03/02/2021 28.00p 28.44p 27.06p 28.00p 44297
02/02/2021 28.00p 28.56p 27.25p 28.00p 22685
01/02/2021 28.00p 29.00p 27.16p 28.00p 30572
29/01/2021 28.00p 28.64p 27.05p 28.00p 12457
28/01/2021 28.00p 28.80p 27.16p 28.00p 11858
27/01/2021 28.00p 28.74p 27.10p 28.00p 27452
26/01/2021 28.00p 28.74p 27.56p 28.00p 4765
25/01/2021 28.00p 28.74p 27.56p 28.00p 14274
22/01/2021 28.00p 28.80p 28.00p 28.00p 494
21/01/2021 28.00p 28.05p 27.55p 28.00p 37483
20/01/2021 28.00p 28.00p 28.00p 28.00p 0
19/01/2021 28.00p 28.00p 27.55p 28.00p 881
18/01/2021 28.50p 28.50p 27.53p 28.00p 5000
15/01/2021 28.50p 28.50p 27.47p 28.50p 33196
14/01/2021 28.50p 28.63p 28.50p 28.50p 9464
13/01/2021 28.50p 28.50p 27.65p 28.50p 527
12/01/2021 28.00p 28.00p 27.34p 28.00p 11717
11/01/2021 28.00p 28.90p 27.27p 28.00p 18357
08/01/2021 28.00p 28.00p 27.27p 28.00p 8408
07/01/2021 28.00p 28.64p 27.27p 28.00p 4221
06/01/2021 28.00p 28.76p 27.16p 28.00p 12523
05/01/2021 28.00p 28.76p 28.00p 28.00p 5698
04/01/2021 28.00p 29.00p 27.01p 28.00p 22567
01/01/2021 28.00p 29.00p 28.00p 28.00p 11206
31/12/2020 28.00p 29.00p 28.00p 28.00p 11206
30/12/2020 26.50p 28.64p 26.50p 28.00p 29000
29/12/2020 26.50p 27.00p 26.50p 26.50p 2000

*Close Price adjusted for both dividends and splits