1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2025 63.75p 63.89p 63.05p 63.50p 38075
26/02/2025 63.75p 64.00p 63.63p 63.75p 25368
25/02/2025 63.75p 63.80p 63.51p 63.75p 25049
24/02/2025 63.75p 63.99p 63.51p 63.75p 17991
21/02/2025 63.75p 63.90p 63.51p 63.75p 30790
20/02/2025 64.25p 64.48p 63.55p 63.75p 16159
19/02/2025 64.00p 65.00p 63.05p 64.25p 118654
18/02/2025 65.50p 65.50p 63.02p 64.00p 96262
17/02/2025 66.00p 66.00p 64.00p 65.50p 70840
14/02/2025 66.00p 66.00p 65.00p 66.00p 17281
13/02/2025 66.50p 66.50p 64.00p 66.00p 60734
12/02/2025 66.50p 67.00p 66.00p 66.50p 16991
11/02/2025 68.00p 68.00p 66.00p 66.50p 24896
10/02/2025 68.00p 68.33p 67.06p 68.00p 19067
07/02/2025 68.00p 68.40p 67.10p 68.00p 17614
06/02/2025 68.00p 68.00p 67.52p 68.00p 7086
05/02/2025 68.00p 68.78p 67.25p 68.00p 39077
04/02/2025 68.00p 69.00p 67.06p 68.00p 65278
03/02/2025 68.50p 68.50p 66.50p 68.00p 28414
31/01/2025 68.50p 68.98p 67.09p 68.50p 77068
30/01/2025 69.00p 69.00p 67.09p 68.50p 567
29/01/2025 69.00p 69.00p 68.06p 69.00p 5610
28/01/2025 68.50p 69.00p 68.00p 69.00p 163860
27/01/2025 70.50p 70.50p 68.00p 68.50p 66923
24/01/2025 70.50p 70.50p 70.00p 70.50p 126060
23/01/2025 70.50p 71.00p 70.03p 70.50p 1094
22/01/2025 70.50p 71.00p 70.00p 70.50p 6703
21/01/2025 70.50p 70.97p 70.00p 70.50p 63938
20/01/2025 70.50p 70.50p 70.00p 70.50p 26459
17/01/2025 70.75p 70.75p 70.02p 70.50p 204271
16/01/2025 69.50p 71.40p 69.00p 70.75p 151918
15/01/2025 69.50p 69.50p 69.11p 69.50p 3438
14/01/2025 69.50p 69.94p 68.00p 69.50p 130236
13/01/2025 69.50p 70.00p 68.55p 69.50p 122142
10/01/2025 71.50p 71.98p 69.30p 69.50p 297772
09/01/2025 71.00p 71.99p 70.00p 71.50p 247305
08/01/2025 71.00p 71.98p 71.00p 71.00p 174959
07/01/2025 71.00p 72.00p 71.00p 71.00p 341403
06/01/2025 71.00p 72.00p 70.12p 71.00p 1017312
03/01/2025 71.00p 72.00p 70.00p 71.00p 142972
02/01/2025 71.00p 72.00p 70.12p 71.00p 148793
31/12/2024 70.50p 72.00p 69.67p 70.50p 34603
30/12/2024 69.50p 72.00p 69.50p 70.50p 40538
27/12/2024 69.50p 70.00p 69.50p 69.50p 20867
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

*Close Price adjusted for both dividends and splits