1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/12/2020 26.50p 27.00p 26.15p 26.50p 7000
25/12/2020 26.50p 27.00p 26.15p 26.50p 7000
24/12/2020 26.50p 27.00p 26.15p 26.50p 7000
23/12/2020 26.50p 26.50p 26.50p 26.50p 0
22/12/2020 26.50p 26.50p 26.00p 26.50p 20342
21/12/2020 27.00p 27.20p 26.05p 26.50p 25641
18/12/2020 27.50p 27.50p 26.30p 27.00p 20000
17/12/2020 27.50p 27.50p 26.00p 27.50p 45499
16/12/2020 28.00p 28.00p 27.00p 27.50p 4000
15/12/2020 28.00p 28.00p 27.00p 28.00p 20219
14/12/2020 28.00p 28.00p 27.03p 28.00p 10000
11/12/2020 28.00p 28.44p 28.00p 28.00p 2001
10/12/2020 28.00p 28.44p 27.00p 28.00p 22076
09/12/2020 28.00p 28.44p 27.03p 28.00p 17775
08/12/2020 28.00p 29.50p 28.00p 28.00p 39462
07/12/2020 28.00p 28.90p 27.03p 28.00p 24174
04/12/2020 28.00p 28.90p 28.00p 28.00p 5000
03/12/2020 27.50p 28.00p 27.50p 28.00p 25000
02/12/2020 27.00p 27.50p 27.00p 27.50p 0
01/12/2020 27.00p 28.00p 27.00p 27.00p 1785
30/11/2020 27.00p 28.00p 26.55p 27.00p 22410
27/11/2020 27.00p 28.00p 26.71p 27.00p 74861
26/11/2020 27.00p 27.00p 26.36p 27.00p 11511
25/11/2020 27.00p 28.00p 26.71p 27.00p 29330
24/11/2020 26.00p 28.00p 25.00p 27.00p 147206
23/11/2020 26.00p 26.00p 25.00p 26.00p 637144
20/11/2020 26.00p 26.00p 26.00p 26.00p 5738
19/11/2020 27.00p 27.00p 25.00p 26.00p 15677
18/11/2020 27.00p 27.00p 27.00p 27.00p 0
17/11/2020 27.00p 27.00p 26.00p 27.00p 50
16/11/2020 27.00p 27.00p 26.00p 27.00p 19795
13/11/2020 27.00p 27.00p 26.00p 27.00p 26901
12/11/2020 27.00p 27.00p 26.00p 27.00p 47006
10/11/2020 27.50p 28.44p 26.00p 27.50p 27584
09/11/2020 26.50p 26.50p 26.50p 26.50p 80000
06/11/2020 26.50p 26.50p 26.00p 26.50p 7449
05/11/2020 26.50p 26.74p 26.05p 26.50p 11337
04/11/2020 27.00p 27.00p 26.00p 26.50p 8000
03/11/2020 28.50p 28.50p 27.00p 27.00p 12048
02/11/2020 29.00p 29.00p 28.03p 28.50p 7
30/10/2020 29.00p 29.00p 28.00p 29.00p 1347
29/10/2020 29.00p 29.00p 28.00p 29.00p 863
28/10/2020 30.00p 30.00p 29.00p 29.00p 151
27/10/2020 30.00p 31.00p 29.00p 30.00p 7927
26/10/2020 30.00p 30.00p 29.00p 30.00p 282
23/10/2020 30.00p 30.00p 29.00p 30.00p 11935
22/10/2020 30.00p 30.00p 29.00p 30.00p 1000
21/10/2020 30.00p 30.00p 29.00p 30.00p 5747
20/10/2020 30.00p 30.00p 29.00p 30.00p 8280
19/10/2020 30.00p 30.40p 29.00p 30.00p 37008
16/10/2020 31.00p 31.00p 29.03p 30.00p 6171
15/10/2020 31.00p 31.00p 30.03p 31.00p 345
14/10/2020 32.00p 32.00p 29.00p 31.00p 85262
13/10/2020 32.00p 32.00p 31.03p 32.00p 5601
12/10/2020 32.00p 32.00p 32.00p 32.00p 30000
09/10/2020 32.00p 32.00p 31.00p 32.00p 3339
08/10/2020 32.00p 32.00p 32.00p 32.00p 0
07/10/2020 32.00p 32.45p 31.08p 32.00p 17322
06/10/2020 31.50p 32.00p 30.80p 32.00p 1434113
05/10/2020 31.50p 31.50p 30.75p 31.50p 12216
02/10/2020 31.50p 31.50p 30.58p 31.50p 23887
01/10/2020 31.50p 31.50p 30.35p 31.50p 80000
30/09/2020 31.00p 32.00p 30.00p 31.50p 44969
29/09/2020 31.00p 31.98p 30.22p 31.00p 19987
28/09/2020 31.00p 31.00p 30.21p 31.00p 9071
25/09/2020 31.00p 31.00p 30.21p 31.00p 76
24/09/2020 31.00p 31.00p 31.00p 31.00p 0
23/09/2020 31.00p 31.00p 31.00p 31.00p 0
22/09/2020 31.00p 31.00p 30.50p 31.00p 13082
21/09/2020 31.00p 31.00p 31.00p 31.00p 0
18/09/2020 31.00p 31.00p 30.21p 31.00p 828
17/09/2020 31.00p 31.00p 31.00p 31.00p 0
16/09/2020 31.00p 31.00p 30.33p 31.00p 13200
15/09/2020 31.00p 31.00p 30.75p 31.00p 6732
14/09/2020 31.00p 31.00p 30.75p 31.00p 1601
11/09/2020 31.00p 31.00p 30.33p 31.00p 14364
10/09/2020 31.00p 31.00p 31.00p 31.00p 0
09/09/2020 31.00p 31.00p 30.25p 31.00p 12474
08/09/2020 31.00p 31.00p 30.00p 31.00p 5500
07/09/2020 31.00p 31.00p 30.00p 31.00p 11500
04/09/2020 31.00p 31.00p 30.25p 31.00p 8468
03/09/2020 31.00p 31.00p 30.00p 31.00p 24069
02/09/2020 31.00p 31.00p 30.21p 31.00p 9414
01/09/2020 30.50p 30.80p 30.21p 30.50p 1030
31/08/2020 30.50p 30.80p 30.21p 30.50p 1228
28/08/2020 30.50p 30.80p 30.21p 30.50p 1228
27/08/2020 30.50p 30.90p 30.00p 30.50p 543844
26/08/2020 25.50p 30.90p 25.50p 29.50p 57216
25/08/2020 25.50p 26.55p 24.83p 25.50p 8275
24/08/2020 25.50p 26.55p 24.83p 25.50p 79
21/08/2020 25.50p 25.50p 24.83p 25.50p 737
20/08/2020 25.50p 25.50p 25.50p 25.50p 100000
19/08/2020 25.50p 26.49p 25.50p 25.50p 11964
18/08/2020 25.50p 26.49p 24.77p 25.50p 22384
17/08/2020 25.50p 25.50p 24.66p 25.50p 30221
14/08/2020 25.50p 25.50p 24.66p 25.50p 918
13/08/2020 25.50p 25.50p 24.66p 25.50p 30000
12/08/2020 25.50p 25.50p 24.61p 25.50p 1000
11/08/2020 25.50p 25.50p 24.61p 25.50p 689
10/08/2020 25.50p 25.50p 24.45p 25.50p 21227
07/08/2020 25.50p 25.50p 24.61p 25.50p 19800
06/08/2020 25.50p 25.50p 25.50p 25.50p 11064
05/08/2020 24.50p 26.00p 24.38p 25.50p 343500
04/08/2020 24.50p 25.00p 24.26p 24.50p 11762
03/08/2020 24.50p 24.50p 24.00p 24.50p 22000
31/07/2020 26.00p 26.00p 24.00p 24.50p 64530
30/07/2020 26.50p 26.50p 26.00p 26.00p 0
29/07/2020 26.00p 26.00p 26.00p 26.00p 4302
28/07/2020 24.00p 26.00p 24.00p 26.00p 109661
27/07/2020 22.00p 23.50p 22.00p 23.50p 61882
24/07/2020 22.00p 22.50p 21.10p 22.00p 5866054
23/07/2020 22.00p 22.00p 22.00p 22.00p 0

*Close Price adjusted for both dividends and splits