1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2024 56.50p 56.50p 54.25p 55.50p 343325
11/03/2024 62.00p 62.00p 53.00p 56.00p 690534
08/03/2024 62.00p 63.92p 60.10p 62.00p 930184
07/03/2024 63.00p 64.99p 60.10p 62.00p 2171162
06/03/2024 63.00p 64.99p 61.60p 63.00p 53877
05/03/2024 62.50p 64.75p 61.60p 63.00p 131601
04/03/2024 62.50p 63.99p 61.68p 62.50p 49079
01/03/2024 61.50p 63.55p 61.00p 62.50p 305688
29/02/2024 61.50p 62.99p 60.12p 61.50p 10582
28/02/2024 61.50p 63.00p 61.03p 61.50p 16421
27/02/2024 61.50p 62.99p 60.03p 61.50p 29466
26/02/2024 62.50p 63.99p 60.00p 61.50p 78244
23/02/2024 63.50p 64.56p 61.75p 62.50p 118825
22/02/2024 57.00p 64.88p 57.00p 63.50p 387145
21/02/2024 56.00p 57.81p 53.93p 56.00p 12177
20/02/2024 56.00p 57.81p 54.04p 56.00p 53313
19/02/2024 56.00p 57.81p 54.00p 56.00p 64537
16/02/2024 56.00p 56.00p 54.33p 55.50p 4799
15/02/2024 56.00p 56.91p 55.04p 56.00p 29234
14/02/2024 56.00p 57.00p 55.01p 56.00p 62434
13/02/2024 56.00p 57.98p 55.30p 56.00p 152520
12/02/2024 54.50p 56.00p 54.00p 56.00p 307527
09/02/2024 54.50p 55.89p 53.07p 54.50p 25915
08/02/2024 54.00p 55.99p 52.93p 54.50p 603935
07/02/2024 52.75p 54.40p 51.65p 53.50p 467506
06/02/2024 52.75p 52.90p 51.50p 52.75p 104018
05/02/2024 52.75p 52.75p 51.51p 52.75p 78260
02/02/2024 52.75p 53.50p 51.51p 52.75p 53081
01/02/2024 52.75p 54.00p 52.25p 52.75p 179928
31/01/2024 53.00p 53.05p 52.20p 52.75p 110667
30/01/2024 53.00p 54.82p 51.00p 53.00p 897156
29/01/2024 51.50p 53.00p 51.50p 51.50p 14424
26/01/2024 51.50p 52.64p 50.14p 51.50p 129
25/01/2024 51.50p 52.70p 50.14p 51.50p 19077
24/01/2024 51.50p 52.99p 51.40p 51.50p 14887
23/01/2024 51.50p 52.70p 51.50p 51.50p 16157
22/01/2024 51.50p 52.99p 50.68p 51.50p 168486
19/01/2024 51.50p 52.97p 50.00p 51.50p 307052
18/01/2024 51.50p 52.75p 51.31p 51.50p 574
17/01/2024 51.50p 52.90p 50.04p 51.50p 42582
16/01/2024 51.50p 52.00p 50.00p 51.50p 20948
15/01/2024 51.50p 52.60p 51.06p 51.50p 83378
12/01/2024 51.50p 51.74p 51.06p 51.50p 69986
11/01/2024 52.50p 52.60p 51.35p 51.50p 45865
10/01/2024 53.50p 53.50p 52.00p 52.50p 99672
09/01/2024 51.50p 52.70p 51.26p 51.50p 269002
08/01/2024 51.50p 52.99p 51.05p 51.50p 177005
05/01/2024 49.50p 53.00p 49.02p 52.00p 305476
04/01/2024 49.00p 51.00p 49.00p 49.50p 80428
03/01/2024 49.00p 49.99p 49.00p 49.00p 34334
02/01/2024 49.00p 49.78p 48.50p 49.00p 63387
29/12/2023 49.00p 49.98p 48.60p 49.00p 228
28/12/2023 49.00p 49.96p 48.25p 49.00p 527871
27/12/2023 47.50p 50.00p 47.50p 49.00p 59973
22/12/2023 47.50p 49.00p 47.50p 47.50p 40725
21/12/2023 47.50p 49.00p 47.50p 47.50p 39487
20/12/2023 47.50p 48.97p 47.50p 47.50p 8466
19/12/2023 47.50p 49.00p 47.50p 47.50p 10018
18/12/2023 47.50p 48.80p 47.35p 47.50p 16212
15/12/2023 47.50p 49.00p 47.25p 47.50p 54539
14/12/2023 46.00p 47.50p 46.00p 47.50p 112113
13/12/2023 46.00p 46.02p 46.00p 46.00p 14791
12/12/2023 46.00p 47.00p 45.88p 46.00p 11769
11/12/2023 46.00p 46.99p 45.63p 46.00p 53612
08/12/2023 46.00p 46.99p 45.60p 46.00p 6101
07/12/2023 47.00p 47.75p 45.33p 46.00p 519661
06/12/2023 47.50p 47.50p 46.25p 47.00p 270604
05/12/2023 47.50p 47.50p 47.10p 47.50p 91817
04/12/2023 47.50p 47.50p 47.10p 47.50p 194508
01/12/2023 47.50p 47.50p 47.10p 47.50p 15683
30/11/2023 47.50p 47.60p 47.25p 47.50p 97756
29/11/2023 47.50p 47.96p 47.30p 47.50p 8952
28/11/2023 47.50p 47.90p 47.25p 47.50p 6346
27/11/2023 48.00p 48.20p 47.15p 47.50p 18467
24/11/2023 48.00p 49.00p 47.66p 48.00p 84701
23/11/2023 48.00p 48.14p 48.00p 48.00p 0
22/11/2023 48.00p 48.20p 47.82p 48.00p 55
21/11/2023 48.00p 48.70p 47.02p 48.00p 31253
20/11/2023 48.00p 48.70p 47.00p 48.00p 183355
17/11/2023 48.50p 48.90p 47.02p 48.00p 74303
16/11/2023 48.00p 48.96p 47.24p 48.50p 105002
15/11/2023 48.00p 49.00p 47.00p 48.00p 161993
14/11/2023 48.00p 48.75p 47.00p 48.00p 155890
13/11/2023 48.00p 48.98p 47.23p 48.00p 24496
10/11/2023 48.00p 48.90p 47.23p 48.00p 61843
09/11/2023 48.00p 48.88p 47.80p 48.00p 567
08/11/2023 48.00p 48.00p 47.22p 48.00p 39474
07/11/2023 48.00p 48.99p 47.80p 48.00p 43280
06/11/2023 48.00p 48.00p 47.15p 48.00p 15050
03/11/2023 48.00p 49.00p 47.06p 48.00p 47253
02/11/2023 47.50p 48.40p 47.00p 48.00p 172579
01/11/2023 47.50p 47.50p 47.02p 47.50p 25223
31/10/2023 47.50p 47.75p 46.00p 47.50p 134199
30/10/2023 47.50p 47.75p 47.00p 47.50p 36993
27/10/2023 48.00p 48.00p 47.00p 47.50p 70512
26/10/2023 48.00p 48.00p 47.13p 48.00p 104318
25/10/2023 48.00p 49.00p 47.11p 48.00p 13078
24/10/2023 48.00p 48.00p 47.10p 48.00p 67585
23/10/2023 48.00p 48.00p 47.01p 48.00p 11371
20/10/2023 48.00p 48.88p 47.01p 48.00p 143333
19/10/2023 48.00p 48.00p 47.00p 48.00p 10351
18/10/2023 48.00p 48.00p 47.13p 48.00p 15001
17/10/2023 48.00p 48.00p 47.48p 48.00p 50000
16/10/2023 48.00p 48.90p 47.00p 48.00p 26348
13/10/2023 47.30p 48.00p 47.01p 48.00p 346101
12/10/2023 46.50p 48.50p 45.20p 47.30p 783617
11/10/2023 46.50p 47.00p 44.00p 46.50p 252416
10/10/2023 45.50p 47.70p 45.00p 46.50p 458541
09/10/2023 45.50p 45.50p 45.00p 45.50p 29120
06/10/2023 45.50p 45.55p 45.00p 45.50p 224688
05/10/2023 45.50p 45.50p 45.00p 45.50p 10465
04/10/2023 45.50p 45.74p 45.00p 45.50p 65120
03/10/2023 47.00p 47.00p 45.25p 45.50p 148046
02/10/2023 47.00p 47.90p 46.60p 47.00p 100894
29/09/2023 47.00p 47.51p 47.00p 47.00p 4714
28/09/2023 47.00p 48.00p 47.00p 47.00p 226001
27/09/2023 47.00p 47.10p 47.00p 47.00p 53265
26/09/2023 47.00p 47.51p 47.00p 47.00p 385
25/09/2023 47.00p 47.90p 47.00p 47.00p 29812
22/09/2023 47.00p 47.84p 47.00p 47.00p 32998
21/09/2023 47.00p 47.08p 47.00p 47.00p 62360
20/09/2023 47.00p 47.90p 46.50p 47.00p 22905
19/09/2023 47.00p 47.99p 46.70p 47.00p 238796
18/09/2023 48.00p 48.00p 46.02p 47.00p 198322
15/09/2023 48.00p 49.00p 47.00p 48.00p 139433
14/09/2023 48.00p 48.33p 47.15p 48.00p 3614
13/09/2023 48.00p 48.87p 47.10p 48.00p 19089
12/09/2023 48.50p 48.84p 48.00p 48.00p 20065
11/09/2023 50.00p 50.00p 48.50p 48.50p 1986
08/09/2023 50.00p 50.00p 49.22p 50.00p 1177
07/09/2023 50.00p 50.00p 49.01p 50.00p 6174
06/09/2023 50.00p 50.00p 49.01p 50.00p 155
05/09/2023 50.00p 51.00p 49.11p 50.00p 217380
04/09/2023 50.00p 50.00p 49.11p 50.00p 10220
01/09/2023 50.00p 50.00p 49.00p 50.00p 7939
31/08/2023 50.00p 50.00p 49.11p 50.00p 10028
30/08/2023 50.00p 50.00p 49.01p 50.00p 5512
29/08/2023 50.00p 50.00p 49.01p 50.00p 18478
25/08/2023 50.00p 50.00p 49.10p 50.00p 7026
24/08/2023 50.00p 50.41p 50.00p 50.00p 0
23/08/2023 50.00p 50.91p 49.10p 50.00p 3170
22/08/2023 49.50p 50.11p 49.10p 50.00p 9549
21/08/2023 50.50p 50.50p 48.80p 49.50p 62713
18/08/2023 50.50p 50.50p 50.19p 50.50p 0
17/08/2023 51.00p 51.50p 50.05p 50.50p 29617
16/08/2023 51.50p 51.50p 50.01p 51.00p 80300
15/08/2023 51.00p 53.00p 50.60p 51.50p 96255
14/08/2023 51.00p 51.80p 50.72p 51.00p 84416
11/08/2023 51.00p 51.39p 50.00p 51.00p 112223
10/08/2023 51.00p 51.00p 50.58p 51.00p 4100
09/08/2023 51.00p 51.34p 51.00p 51.00p 4
08/08/2023 51.00p 51.00p 50.50p 51.00p 2842
07/08/2023 51.00p 51.39p 51.00p 51.00p 186109
04/08/2023 50.50p 51.00p 50.16p 51.00p 42758
03/08/2023 50.50p 50.99p 50.11p 50.50p 4074
02/08/2023 51.00p 51.00p 50.13p 50.50p 19543
01/08/2023 51.00p 51.50p 50.10p 51.00p 314
31/07/2023 51.00p 51.44p 50.00p 51.00p 48945
28/07/2023 51.00p 51.50p 50.01p 51.00p 10405
27/07/2023 51.50p 51.50p 50.07p 51.00p 25000
26/07/2023 50.00p 52.75p 49.55p 51.50p 388807
25/07/2023 50.00p 52.00p 49.09p 50.00p 115397
24/07/2023 50.50p 51.36p 48.12p 50.00p 27580
21/07/2023 50.50p 51.52p 49.01p 50.50p 35758
20/07/2023 49.00p 51.24p 48.26p 50.50p 191367
19/07/2023 49.00p 50.00p 48.60p 49.00p 35331
18/07/2023 49.00p 49.50p 48.55p 49.00p 20847
17/07/2023 49.00p 50.00p 49.00p 49.00p 25993
14/07/2023 50.00p 50.00p 48.81p 49.00p 42307
13/07/2023 50.00p 50.09p 49.20p 50.00p 42874
12/07/2023 50.00p 50.15p 49.20p 50.00p 106919
11/07/2023 50.00p 50.40p 49.00p 50.00p 127609
10/07/2023 49.00p 51.89p 49.00p 50.00p 547425
07/07/2023 51.00p 51.00p 48.05p 49.00p 212255
06/07/2023 51.00p 51.00p 50.00p 51.00p 150684
05/07/2023 51.00p 51.18p 50.16p 51.00p 17989
04/07/2023 51.00p 51.75p 50.05p 51.00p 5744
03/07/2023 51.00p 51.24p 50.00p 51.00p 172618
30/06/2023 51.50p 52.44p 50.05p 51.00p 22230
29/06/2023 53.50p 53.50p 51.50p 51.50p 27726
28/06/2023 55.00p 55.00p 52.50p 53.50p 77589
27/06/2023 53.00p 57.00p 53.00p 55.00p 67681
26/06/2023 53.50p 54.75p 52.10p 53.00p 49108
23/06/2023 50.50p 55.80p 50.40p 53.50p 407054
22/06/2023 49.50p 50.76p 48.22p 50.50p 33040
21/06/2023 49.50p 50.29p 48.16p 49.50p 27113
20/06/2023 49.50p 50.45p 49.50p 49.50p 3005
19/06/2023 49.50p 50.74p 48.10p 49.50p 57970
16/06/2023 48.50p 48.59p 48.50p 48.50p 0
15/06/2023 48.50p 48.73p 47.25p 48.50p 10391
14/06/2023 48.50p 49.75p 47.08p 48.50p 108374
13/06/2023 48.50p 48.50p 47.22p 48.50p 105
12/06/2023 48.50p 48.74p 47.08p 48.50p 5956
09/06/2023 48.50p 48.50p 47.01p 48.50p 1280
08/06/2023 49.00p 49.00p 47.25p 48.50p 43131
07/06/2023 49.50p 50.00p 48.00p 49.00p 54670
06/06/2023 49.50p 50.40p 49.50p 49.50p 17
05/06/2023 49.50p 50.40p 48.50p 49.50p 203974
02/06/2023 49.50p 49.50p 48.34p 49.50p 6096
01/06/2023 50.50p 50.59p 48.68p 49.50p 257282

*Close Price adjusted for both dividends and splits