Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
1Spatial (SPA) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 69.50p | 69.99p | 69.50p | 69.50p | 1036 |
| 23/12/2024 | 69.50p | 70.00p | 69.40p | 69.50p | 18063 |
| 20/12/2024 | 69.50p | 70.00p | 69.01p | 69.50p | 313588 |
| 19/12/2024 | 69.50p | 70.00p | 68.00p | 69.00p | 296459 |
| 18/12/2024 | 69.50p | 70.00p | 69.03p | 69.50p | 25741 |
| 17/12/2024 | 69.50p | 70.00p | 69.01p | 69.50p | 6904 |
| 16/12/2024 | 69.50p | 70.00p | 69.00p | 69.50p | 164620 |
| 13/12/2024 | 69.50p | 70.00p | 69.26p | 69.50p | 110026 |
| 12/12/2024 | 69.50p | 70.00p | 69.10p | 69.50p | 86227 |
| 11/12/2024 | 69.50p | 70.00p | 69.16p | 69.50p | 9366 |
| 10/12/2024 | 69.50p | 70.00p | 69.25p | 69.50p | 45871 |
| 09/12/2024 | 69.50p | 70.00p | 69.47p | 69.50p | 214039 |
| 06/12/2024 | 69.50p | 70.00p | 69.47p | 69.50p | 45814 |
| 05/12/2024 | 69.50p | 70.00p | 69.00p | 69.50p | 106082 |
| 04/12/2024 | 69.00p | 70.00p | 69.00p | 69.50p | 41003 |
| 03/12/2024 | 69.00p | 70.00p | 68.00p | 69.00p | 45983 |
| 02/12/2024 | 69.00p | 71.50p | 68.50p | 69.00p | 891804 |
| 29/11/2024 | 67.00p | 69.70p | 67.00p | 68.50p | 68457 |
| 28/11/2024 | 67.00p | 67.73p | 67.00p | 67.00p | 38416 |
| 27/11/2024 | 67.00p | 67.08p | 66.37p | 67.00p | 184 |
| 26/11/2024 | 67.00p | 67.75p | 66.86p | 67.00p | 9002 |
| 25/11/2024 | 67.00p | 67.98p | 66.02p | 67.00p | 470776 |
| 22/11/2024 | 67.00p | 67.98p | 66.00p | 67.00p | 526334 |
| 21/11/2024 | 67.00p | 67.00p | 66.00p | 67.00p | 69988 |
| 20/11/2024 | 67.00p | 67.00p | 66.57p | 67.00p | 16000 |
| 19/11/2024 | 67.50p | 68.89p | 66.00p | 67.00p | 30293 |
| 18/11/2024 | 67.50p | 68.89p | 66.03p | 67.50p | 29148 |
| 15/11/2024 | 67.50p | 68.89p | 66.10p | 67.50p | 63369 |
| 14/11/2024 | 67.50p | 67.50p | 65.37p | 67.50p | 22640 |
| 13/11/2024 | 69.00p | 69.00p | 66.03p | 67.50p | 116414 |
| 12/11/2024 | 69.00p | 69.33p | 68.00p | 69.00p | 64275 |
| 11/11/2024 | 69.00p | 69.33p | 68.02p | 69.00p | 40357 |
| 08/11/2024 | 69.00p | 69.33p | 68.02p | 69.00p | 6641 |
| 07/11/2024 | 69.00p | 69.50p | 68.00p | 69.00p | 47474 |
| 06/11/2024 | 69.00p | 69.32p | 67.00p | 69.00p | 94303 |
| 05/11/2024 | 69.00p | 69.32p | 68.04p | 69.00p | 165350 |
| 04/11/2024 | 69.00p | 69.89p | 68.46p | 69.00p | 3303 |
| 01/11/2024 | 69.00p | 70.00p | 68.30p | 69.00p | 1126553 |
| 31/10/2024 | 69.00p | 69.70p | 69.00p | 69.00p | 286 |
| 30/10/2024 | 69.00p | 69.98p | 68.60p | 69.00p | 38755 |
| 29/10/2024 | 69.00p | 69.80p | 68.63p | 69.00p | 32002 |
| 28/10/2024 | 69.00p | 69.78p | 68.22p | 69.00p | 77472 |
| 25/10/2024 | 69.00p | 69.98p | 68.80p | 69.00p | 138090 |
| 24/10/2024 | 69.00p | 70.00p | 68.00p | 69.00p | 941989 |
| 23/10/2024 | 69.00p | 70.00p | 68.11p | 69.00p | 111595 |
| 22/10/2024 | 69.00p | 69.98p | 68.92p | 69.00p | 45484 |
| 21/10/2024 | 68.00p | 70.00p | 68.00p | 69.00p | 5429785 |
| 18/10/2024 | 67.00p | 67.94p | 65.93p | 67.00p | 1681759 |
| 17/10/2024 | 67.00p | 67.85p | 66.19p | 67.00p | 61503 |
| 16/10/2024 | 67.00p | 67.00p | 65.75p | 67.00p | 1593209 |
| 15/10/2024 | 66.50p | 67.80p | 66.00p | 67.00p | 568989 |
| 14/10/2024 | 65.50p | 68.77p | 65.02p | 66.25p | 401260 |
| 11/10/2024 | 61.50p | 66.00p | 58.09p | 64.50p | 166256 |
| 10/10/2024 | 61.00p | 62.94p | 61.00p | 61.50p | 27147 |
| 09/10/2024 | 58.00p | 62.00p | 57.00p | 61.00p | 243845 |
| 08/10/2024 | 53.50p | 55.90p | 52.46p | 55.00p | 237508 |
| 07/10/2024 | 53.50p | 53.50p | 52.00p | 53.50p | 53815 |
| 04/10/2024 | 53.50p | 53.90p | 52.36p | 53.50p | 63561 |
| 03/10/2024 | 52.50p | 54.45p | 52.50p | 53.50p | 100369 |
| 02/10/2024 | 52.00p | 53.00p | 52.00p | 52.50p | 88127 |
| 01/10/2024 | 54.00p | 54.00p | 51.00p | 52.00p | 152741 |
| 30/09/2024 | 54.00p | 54.09p | 53.16p | 54.00p | 13379 |
| 27/09/2024 | 54.50p | 54.50p | 53.07p | 54.00p | 49428 |
| 26/09/2024 | 54.50p | 54.50p | 54.00p | 54.50p | 121462 |
| 25/09/2024 | 52.50p | 54.50p | 52.15p | 54.50p | 147295 |
| 24/09/2024 | 56.00p | 56.45p | 52.10p | 52.50p | 219942 |
| 23/09/2024 | 59.50p | 59.50p | 55.12p | 56.00p | 263162 |
| 20/09/2024 | 59.00p | 59.50p | 58.00p | 59.50p | 99184 |
| 19/09/2024 | 59.50p | 59.50p | 58.10p | 59.50p | 9157 |
| 18/09/2024 | 60.50p | 60.50p | 59.00p | 59.50p | 53912 |
| 17/09/2024 | 59.00p | 59.77p | 58.52p | 59.00p | 32773 |
| 16/09/2024 | 63.50p | 63.90p | 58.50p | 59.00p | 244455 |
| 13/09/2024 | 64.00p | 64.70p | 63.00p | 63.50p | 73324 |
| 12/09/2024 | 64.50p | 64.98p | 63.00p | 64.00p | 156834 |
| 11/09/2024 | 64.50p | 65.00p | 63.55p | 64.50p | 55338 |
| 10/09/2024 | 64.50p | 64.50p | 64.38p | 64.50p | 4582 |
| 09/09/2024 | 64.50p | 65.00p | 64.00p | 64.50p | 108337 |
| 06/09/2024 | 65.50p | 65.50p | 64.00p | 64.50p | 57427 |
| 05/09/2024 | 65.50p | 65.98p | 65.00p | 65.50p | 83663 |
| 04/09/2024 | 65.50p | 66.00p | 65.05p | 65.50p | 50745 |
| 03/09/2024 | 67.00p | 67.00p | 65.12p | 65.50p | 57042 |
| 02/09/2024 | 67.00p | 68.00p | 66.30p | 67.00p | 58670 |
| 30/08/2024 | 67.00p | 68.00p | 66.60p | 67.00p | 28179 |
| 29/08/2024 | 67.00p | 67.28p | 66.12p | 67.00p | 22527 |
| 28/08/2024 | 67.00p | 67.40p | 66.75p | 67.00p | 102940 |
| 27/08/2024 | 67.00p | 67.88p | 66.71p | 67.00p | 3614 |
| 23/08/2024 | 67.00p | 67.88p | 66.20p | 67.00p | 65645 |
| 22/08/2024 | 67.00p | 67.88p | 66.44p | 67.00p | 899 |
| 21/08/2024 | 67.00p | 68.00p | 66.25p | 67.00p | 35354 |
| 20/08/2024 | 66.00p | 67.00p | 64.03p | 66.50p | 36170 |
| 19/08/2024 | 67.00p | 67.48p | 64.20p | 67.00p | 109861 |
| 16/08/2024 | 67.50p | 67.80p | 66.50p | 67.00p | 31246 |
| 15/08/2024 | 67.50p | 67.80p | 67.00p | 67.50p | 37790 |
| 14/08/2024 | 69.00p | 69.00p | 67.00p | 67.50p | 40255 |
| 13/08/2024 | 69.00p | 69.00p | 68.00p | 69.00p | 48322 |
| 12/08/2024 | 69.00p | 69.33p | 68.01p | 69.00p | 8942 |
| 09/08/2024 | 69.00p | 69.33p | 68.02p | 69.00p | 11353 |
| 08/08/2024 | 69.00p | 69.33p | 68.33p | 69.00p | 12261 |
| 07/08/2024 | 69.00p | 69.40p | 68.10p | 69.00p | 39936 |
| 06/08/2024 | 69.00p | 69.99p | 68.00p | 69.00p | 80312 |
| 05/08/2024 | 70.00p | 70.95p | 68.00p | 68.00p | 83694 |
| 02/08/2024 | 70.00p | 70.99p | 69.00p | 70.00p | 54124 |
| 01/08/2024 | 70.00p | 70.89p | 69.00p | 70.00p | 61724 |
| 31/07/2024 | 69.50p | 70.00p | 69.01p | 69.50p | 450030 |
| 30/07/2024 | 69.50p | 69.50p | 69.01p | 69.50p | 24347 |
| 29/07/2024 | 70.00p | 70.00p | 69.01p | 69.50p | 54911 |
| 26/07/2024 | 70.50p | 70.98p | 68.28p | 69.00p | 49782 |
| 25/07/2024 | 71.00p | 71.00p | 70.00p | 70.50p | 24618 |
| 24/07/2024 | 71.00p | 71.68p | 70.01p | 71.00p | 1383 |
| 23/07/2024 | 71.00p | 71.68p | 70.01p | 71.00p | 4490 |
| 22/07/2024 | 71.00p | 71.68p | 70.00p | 71.00p | 98628 |
| 19/07/2024 | 71.00p | 71.89p | 70.00p | 71.00p | 62121 |
| 18/07/2024 | 69.00p | 71.68p | 68.50p | 71.00p | 70104 |
| 17/07/2024 | 69.00p | 70.00p | 68.16p | 69.00p | 63017 |
| 16/07/2024 | 69.00p | 69.99p | 68.00p | 69.00p | 41352 |
| 15/07/2024 | 71.00p | 71.00p | 67.00p | 67.50p | 339712 |
| 12/07/2024 | 71.00p | 71.00p | 69.25p | 71.00p | 18156 |
| 11/07/2024 | 71.50p | 72.50p | 67.00p | 71.00p | 49227 |
| 10/07/2024 | 71.50p | 71.95p | 70.04p | 71.50p | 29057 |
| 09/07/2024 | 71.50p | 71.50p | 70.00p | 71.50p | 24316 |
| 08/07/2024 | 71.50p | 71.50p | 70.15p | 71.50p | 12208 |
| 05/07/2024 | 71.00p | 72.99p | 71.00p | 72.00p | 232974 |
| 04/07/2024 | 69.50p | 72.75p | 69.50p | 71.00p | 77936 |
| 03/07/2024 | 69.00p | 71.00p | 69.00p | 69.50p | 154817 |
| 02/07/2024 | 69.00p | 70.50p | 67.75p | 68.50p | 282701 |
| 01/07/2024 | 68.00p | 70.00p | 66.01p | 68.00p | 5990 |
| 28/06/2024 | 67.00p | 68.00p | 66.05p | 68.00p | 51346 |
| 27/06/2024 | 68.00p | 68.66p | 66.00p | 67.00p | 108745 |
| 26/06/2024 | 68.50p | 68.70p | 67.12p | 68.00p | 19129 |
| 25/06/2024 | 68.50p | 68.75p | 68.00p | 68.50p | 44449 |
| 24/06/2024 | 69.00p | 69.89p | 68.00p | 68.50p | 4190 |
| 21/06/2024 | 69.00p | 69.00p | 68.00p | 69.00p | 10119 |
| 20/06/2024 | 69.00p | 69.00p | 68.01p | 69.00p | 8629 |
| 19/06/2024 | 69.50p | 70.00p | 69.00p | 69.00p | 97537 |
| 18/06/2024 | 69.50p | 69.85p | 69.00p | 69.50p | 7519 |
| 17/06/2024 | 70.00p | 70.00p | 69.00p | 69.50p | 22445 |
| 14/06/2024 | 70.00p | 70.25p | 69.10p | 70.00p | 5711 |
| 13/06/2024 | 70.00p | 70.50p | 69.45p | 70.00p | 693712 |
| 12/06/2024 | 70.50p | 71.00p | 69.40p | 70.00p | 13591 |
| 11/06/2024 | 71.00p | 72.00p | 68.64p | 70.50p | 43759 |
| 10/06/2024 | 71.00p | 71.60p | 70.00p | 71.00p | 13906 |
| 07/06/2024 | 71.50p | 71.99p | 70.10p | 71.00p | 26650 |
| 06/06/2024 | 71.50p | 72.00p | 71.31p | 71.50p | 62176 |
| 05/06/2024 | 71.50p | 72.00p | 71.00p | 71.50p | 89844 |
| 04/06/2024 | 71.50p | 71.65p | 71.05p | 71.50p | 9347 |
| 03/06/2024 | 71.50p | 71.74p | 71.00p | 71.50p | 6852 |
| 31/05/2024 | 71.50p | 72.00p | 71.00p | 71.50p | 15472 |
| 30/05/2024 | 73.00p | 74.99p | 71.13p | 71.50p | 7639 |
| 29/05/2024 | 73.00p | 74.99p | 71.65p | 73.00p | 119 |
| 28/05/2024 | 76.00p | 76.27p | 71.55p | 73.00p | 42920 |
| 24/05/2024 | 76.00p | 76.99p | 75.01p | 76.00p | 104762 |
| 23/05/2024 | 74.00p | 77.00p | 74.00p | 76.00p | 984398 |
| 22/05/2024 | 74.00p | 74.84p | 74.00p | 74.00p | 4607 |
| 21/05/2024 | 75.50p | 75.90p | 73.15p | 74.00p | 34686 |
| 20/05/2024 | 75.50p | 76.99p | 74.00p | 75.50p | 82197 |
| 17/05/2024 | 71.00p | 77.00p | 70.57p | 75.50p | 355593 |
| 16/05/2024 | 71.00p | 72.70p | 70.32p | 71.00p | 17434 |
| 15/05/2024 | 70.50p | 72.94p | 69.00p | 71.00p | 837912 |
| 14/05/2024 | 66.50p | 71.45p | 66.50p | 70.50p | 72780 |
| 13/05/2024 | 67.00p | 68.35p | 66.00p | 66.50p | 74789 |
| 10/05/2024 | 67.50p | 68.44p | 66.80p | 67.00p | 141989 |
| 09/05/2024 | 67.00p | 69.00p | 67.00p | 67.50p | 18349 |
| 08/05/2024 | 67.00p | 68.99p | 66.38p | 67.00p | 24966 |
| 07/05/2024 | 63.00p | 68.20p | 63.00p | 67.00p | 104438 |
| 03/05/2024 | 63.00p | 65.00p | 63.00p | 63.00p | 46273 |
| 02/05/2024 | 63.00p | 65.00p | 63.00p | 63.00p | 6021 |
| 01/05/2024 | 63.50p | 64.68p | 63.00p | 63.00p | 33031 |
| 30/04/2024 | 64.00p | 64.94p | 62.00p | 63.50p | 18684 |
| 29/04/2024 | 60.50p | 65.90p | 60.50p | 64.00p | 343083 |
| 26/04/2024 | 60.50p | 61.94p | 60.11p | 60.50p | 32317 |
| 25/04/2024 | 60.50p | 61.91p | 60.06p | 60.50p | 81092 |
| 24/04/2024 | 62.50p | 64.50p | 60.00p | 60.00p | 87906 |
| 23/04/2024 | 59.00p | 64.14p | 59.00p | 61.50p | 156461 |
| 22/04/2024 | 58.50p | 59.99p | 58.50p | 59.00p | 47158 |
| 19/04/2024 | 58.50p | 59.99p | 57.67p | 58.50p | 19581 |
| 18/04/2024 | 58.00p | 59.00p | 58.00p | 58.00p | 26532 |
| 17/04/2024 | 58.00p | 58.98p | 58.00p | 58.00p | 13127 |
| 16/04/2024 | 58.00p | 58.99p | 57.20p | 58.00p | 11822 |
| 15/04/2024 | 58.00p | 59.00p | 57.06p | 58.00p | 7965 |
| 12/04/2024 | 58.50p | 59.86p | 58.00p | 58.00p | 22697 |
| 11/04/2024 | 59.50p | 59.96p | 58.50p | 58.50p | 54215 |
| 10/04/2024 | 59.50p | 59.60p | 59.50p | 59.50p | 3996 |
| 09/04/2024 | 59.50p | 59.99p | 59.10p | 59.50p | 44036 |
| 08/04/2024 | 58.50p | 60.00p | 57.00p | 59.50p | 122825 |
| 05/04/2024 | 58.50p | 59.97p | 57.01p | 58.50p | 58515 |
| 04/04/2024 | 58.50p | 59.97p | 57.60p | 58.50p | 54274 |
| 03/04/2024 | 58.50p | 59.93p | 57.12p | 58.50p | 36970 |
| 02/04/2024 | 59.00p | 59.99p | 58.50p | 58.50p | 93900 |
| 28/03/2024 | 59.50p | 60.50p | 58.14p | 59.00p | 407935 |
| 27/03/2024 | 58.50p | 60.98p | 58.14p | 59.50p | 281157 |
| 26/03/2024 | 58.50p | 59.60p | 57.16p | 58.50p | 11182 |
| 25/03/2024 | 58.50p | 59.99p | 57.07p | 58.50p | 60319 |
| 22/03/2024 | 58.50p | 59.99p | 57.04p | 58.50p | 58284 |
| 21/03/2024 | 58.00p | 59.99p | 58.00p | 58.50p | 35459 |
| 20/03/2024 | 58.50p | 58.50p | 58.00p | 58.00p | 106060 |
| 19/03/2024 | 58.50p | 58.97p | 57.09p | 58.00p | 55880 |
| 18/03/2024 | 59.00p | 61.50p | 57.05p | 58.50p | 322468 |
| 15/03/2024 | 59.50p | 60.99p | 57.06p | 59.00p | 120396 |
| 14/03/2024 | 57.00p | 61.00p | 56.16p | 59.50p | 188634 |
| 13/03/2024 | 55.50p | 57.75p | 54.78p | 57.00p | 345130 |
*Close Price adjusted for both dividends and splits