1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
22/07/2020 22.00p 22.69p 21.00p 22.00p 33000
21/07/2020 22.50p 22.50p 21.00p 22.00p 10000
20/07/2020 22.50p 23.18p 22.50p 22.50p 2000
17/07/2020 22.50p 23.25p 22.00p 22.50p 37343
16/07/2020 22.50p 23.30p 22.50p 22.50p 2112
15/07/2020 22.00p 23.40p 21.00p 22.50p 33243
14/07/2020 22.00p 22.00p 21.00p 22.00p 1231
13/07/2020 22.50p 22.50p 21.50p 22.50p 5847
10/07/2020 22.50p 22.50p 22.00p 22.50p 467
09/07/2020 22.50p 22.50p 22.50p 22.50p 0
08/07/2020 22.50p 22.50p 22.00p 22.50p 12487
07/07/2020 22.50p 22.50p 22.03p 22.50p 4
06/07/2020 22.50p 22.50p 22.30p 22.50p 10130
03/07/2020 22.50p 22.50p 22.50p 22.50p 0
02/07/2020 22.50p 22.50p 22.50p 22.50p 0
01/07/2020 22.50p 22.50p 22.50p 22.50p 0
30/06/2020 22.50p 22.50p 22.50p 22.50p 0
29/06/2020 22.50p 22.50p 22.49p 22.50p 10392
26/06/2020 22.50p 23.00p 22.50p 22.50p 5140
25/06/2020 23.50p 23.50p 22.50p 22.50p 5431
24/06/2020 25.00p 25.00p 23.12p 23.50p 7862
23/06/2020 25.00p 25.00p 24.03p 25.00p 2575
22/06/2020 25.00p 25.00p 24.00p 25.00p 14862
19/06/2020 25.50p 25.99p 24.66p 25.00p 20205
18/06/2020 24.50p 26.49p 24.25p 25.50p 69127
17/06/2020 28.00p 28.84p 24.11p 24.50p 57720
16/06/2020 28.50p 28.98p 28.23p 28.50p 24690
15/06/2020 26.50p 29.00p 26.01p 28.50p 134012
12/06/2020 24.00p 27.00p 23.01p 26.50p 90890
11/06/2020 21.00p 23.00p 21.00p 22.50p 54040
10/06/2020 21.00p 21.90p 21.00p 21.00p 30000
09/06/2020 21.00p 22.00p 21.00p 21.00p 436
08/06/2020 21.00p 21.99p 20.05p 21.00p 13747
05/06/2020 21.00p 21.00p 21.00p 21.00p 46477
04/06/2020 21.00p 21.49p 21.00p 21.00p 11582
03/06/2020 21.00p 21.49p 20.52p 21.00p 9029
02/06/2020 21.00p 21.49p 21.00p 21.00p 1395
01/06/2020 21.00p 22.00p 20.01p 21.00p 926
29/05/2020 21.00p 21.50p 21.00p 21.00p 0
28/05/2020 21.50p 21.99p 21.11p 21.50p 37071
27/05/2020 20.00p 21.50p 20.00p 21.50p 29654
26/05/2020 19.50p 20.00p 19.50p 20.00p 0
25/05/2020 19.00p 19.95p 19.00p 19.50p 22750
22/05/2020 19.00p 19.95p 19.00p 19.50p 22750
21/05/2020 19.00p 19.78p 18.01p 19.00p 14355
20/05/2020 18.50p 19.80p 18.50p 19.00p 14030
19/05/2020 18.50p 19.85p 17.00p 18.50p 777900
18/05/2020 17.50p 18.90p 17.50p 18.50p 23060
15/05/2020 19.00p 19.00p 16.19p 17.50p 29606
14/05/2020 19.00p 19.64p 19.00p 19.00p 20081
13/05/2020 19.00p 19.66p 18.11p 19.00p 10744
12/05/2020 19.00p 19.77p 18.00p 19.00p 516265
11/05/2020 19.00p 19.81p 18.11p 19.00p 24993
08/05/2020 19.00p 20.00p 18.11p 19.00p 73698
07/05/2020 19.00p 20.00p 18.11p 19.00p 73698
06/05/2020 20.50p 20.50p 18.10p 19.00p 68000
05/05/2020 20.50p 20.84p 20.50p 20.50p 3070
04/05/2020 20.50p 20.85p 20.20p 20.50p 6202
01/05/2020 20.50p 20.90p 20.50p 20.50p 2445
30/04/2020 21.00p 21.00p 20.38p 20.50p 20005
29/04/2020 21.50p 21.50p 20.38p 21.00p 19908
28/04/2020 21.00p 21.80p 20.62p 21.00p 46153
27/04/2020 21.00p 21.80p 21.00p 21.00p 4647
24/04/2020 21.00p 21.80p 21.00p 21.00p 33182
23/04/2020 21.00p 21.00p 20.55p 21.00p 25000
22/04/2020 21.00p 21.00p 21.00p 21.00p 0
21/04/2020 21.00p 21.89p 20.50p 21.00p 6805
20/04/2020 21.00p 22.00p 20.32p 21.00p 27395
17/04/2020 21.00p 21.95p 21.00p 21.00p 21714
16/04/2020 21.00p 21.95p 21.00p 21.00p 19730
15/04/2020 21.00p 21.95p 20.25p 21.00p 81752
14/04/2020 21.00p 21.90p 20.25p 21.00p 5707
13/04/2020 21.00p 21.00p 21.00p 21.00p 0
10/04/2020 21.00p 21.00p 21.00p 21.00p 0
09/04/2020 21.00p 21.00p 21.00p 21.00p 0
08/04/2020 21.00p 21.99p 21.00p 21.00p 14040
07/04/2020 21.00p 22.00p 21.00p 21.00p 55544
06/04/2020 21.00p 21.00p 20.25p 21.00p 5000
03/04/2020 21.00p 22.00p 20.00p 21.00p 88576
02/04/2020 21.00p 22.00p 20.51p 21.00p 4576
01/04/2020 21.00p 21.70p 21.00p 21.00p 7140
31/03/2020 19.00p 22.00p 19.00p 21.00p 151176
30/03/2020 18.00p 20.00p 18.00p 19.00p 7384890
27/03/2020 15.50p 19.00p 15.50p 18.00p 59954
26/03/2020 15.50p 16.75p 14.51p 15.50p 26910
25/03/2020 15.50p 15.50p 14.40p 15.50p 1600
24/03/2020 14.00p 16.85p 13.25p 15.50p 64305
23/03/2020 14.00p 14.25p 14.00p 14.00p 15000

*Close Price adjusted for both dividends and splits