U.K Spac (SPC) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. U.K Spac

Date Open High Low Close* Volume
20/04/2021 0.29p 0.29p 0.26p 0.26p 26820896
19/04/2021 0.31p 0.31p 0.28p 0.29p 17836052
16/04/2021 0.33p 0.33p 0.30p 0.31p 33558524
15/04/2021 0.34p 0.34p 0.31p 0.33p 44486720
14/04/2021 0.33p 0.34p 0.29p 0.32p 86332856
13/04/2021 0.32p 0.34p 0.30p 0.33p 192890608
12/04/2021 0.27p 0.33p 0.25p 0.32p 326235329
09/04/2021 0.24p 0.27p 0.23p 0.25p 32226364
08/04/2021 0.25p 0.25p 0.23p 0.24p 21178464
07/04/2021 0.24p 0.25p 0.23p 0.25p 27452360
06/04/2021 0.22p 0.24p 0.21p 0.24p 20564004
05/04/2021 0.23p 0.23p 0.21p 0.22p 25260089
02/04/2021 0.23p 0.23p 0.21p 0.22p 25260089
01/04/2021 0.23p 0.23p 0.21p 0.22p 30260088
31/03/2021 0.23p 0.23p 0.22p 0.23p 11062548
30/03/2021 0.25p 0.25p 0.22p 0.24p 31291394
29/03/2021 0.25p 0.26p 0.24p 0.25p 28226810
26/03/2021 0.25p 0.26p 0.24p 0.25p 15600192
25/03/2021 0.26p 0.26p 0.24p 0.25p 39845460
24/03/2021 0.29p 0.29p 0.25p 0.27p 54555208
23/03/2021 0.29p 0.29p 0.27p 0.29p 15152953
22/03/2021 0.30p 0.31p 0.28p 0.29p 26689104
19/03/2021 0.29p 0.32p 0.29p 0.30p 18649156
18/03/2021 0.31p 0.31p 0.28p 0.29p 25235792
17/03/2021 0.31p 0.32p 0.30p 0.31p 19491796
16/03/2021 0.31p 0.34p 0.30p 0.31p 19817702

*Close Price adjusted for both dividends and splits