1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/05/2023 50.50p 50.65p 50.01p 50.50p 1187
30/05/2023 50.50p 50.98p 50.00p 50.50p 41074
26/05/2023 50.50p 50.98p 50.03p 50.50p 53739
25/05/2023 50.50p 51.00p 50.05p 50.50p 10946
24/05/2023 50.50p 50.99p 50.22p 50.50p 78156
23/05/2023 50.50p 50.94p 50.20p 50.50p 276108
22/05/2023 50.50p 50.74p 50.47p 50.50p 1213
19/05/2023 50.50p 50.97p 50.45p 50.50p 1214
18/05/2023 50.50p 50.97p 50.20p 50.50p 903245
17/05/2023 50.50p 50.85p 50.50p 50.50p 606
16/05/2023 50.00p 50.85p 50.00p 50.50p 300042
15/05/2023 50.00p 50.74p 49.76p 50.00p 32936
12/05/2023 50.00p 50.38p 49.76p 50.00p 4658
11/05/2023 50.00p 50.00p 49.69p 50.00p 6762
10/05/2023 50.00p 50.36p 49.55p 50.00p 6109
09/05/2023 50.00p 50.40p 49.87p 50.00p 14171
05/05/2023 50.00p 50.50p 49.55p 50.00p 63888
04/05/2023 50.50p 50.50p 50.00p 50.00p 43727
03/05/2023 50.00p 50.88p 50.00p 50.50p 125000
02/05/2023 50.50p 51.00p 50.05p 50.50p 215931
28/04/2023 47.50p 51.00p 47.50p 50.50p 360547
27/04/2023 47.00p 48.00p 46.16p 47.00p 170975
26/04/2023 49.00p 49.00p 46.00p 47.00p 127697
25/04/2023 48.50p 49.70p 47.66p 48.50p 37532
24/04/2023 48.50p 49.70p 47.00p 47.00p 3370
21/04/2023 48.00p 49.75p 48.00p 49.00p 152412
20/04/2023 48.00p 49.24p 46.00p 48.00p 644313
19/04/2023 48.00p 49.60p 46.35p 48.00p 10351
18/04/2023 48.00p 49.60p 46.35p 48.00p 20500
17/04/2023 47.00p 48.00p 46.86p 48.00p 78604
14/04/2023 47.00p 47.89p 46.86p 47.00p 294
13/04/2023 47.50p 47.89p 46.86p 47.00p 7085
12/04/2023 47.50p 48.00p 46.78p 47.50p 18895
11/04/2023 48.00p 49.50p 46.68p 47.50p 887993
06/04/2023 47.50p 48.89p 47.00p 48.00p 27773
05/04/2023 47.50p 48.55p 46.76p 47.50p 54670
04/04/2023 47.50p 47.50p 47.00p 47.50p 40239
03/04/2023 47.50p 47.77p 46.35p 47.50p 9164
31/03/2023 47.50p 48.00p 47.00p 47.50p 230400
30/03/2023 47.50p 47.50p 47.00p 47.50p 50060
29/03/2023 47.50p 48.00p 46.35p 47.50p 151617
28/03/2023 47.50p 48.50p 47.00p 47.50p 497523
27/03/2023 47.50p 48.00p 47.00p 47.50p 426937
24/03/2023 47.50p 48.65p 47.17p 47.50p 58168
23/03/2023 47.00p 48.00p 46.35p 47.00p 201543
22/03/2023 47.50p 48.65p 46.00p 47.00p 24800
21/03/2023 47.50p 49.00p 46.38p 47.50p 54454
20/03/2023 47.50p 47.50p 46.31p 47.50p 41486
17/03/2023 47.50p 47.50p 47.45p 47.50p 1053
16/03/2023 47.50p 47.77p 46.00p 47.50p 18613
15/03/2023 47.50p 48.16p 46.22p 47.50p 9324
14/03/2023 47.50p 48.55p 46.20p 47.50p 18111
13/03/2023 48.00p 49.00p 46.22p 47.50p 161161
10/03/2023 49.00p 49.00p 47.00p 48.00p 36293
09/03/2023 51.00p 51.00p 47.00p 49.50p 1268201
08/03/2023 51.00p 52.00p 50.41p 51.00p 26965
07/03/2023 51.00p 51.00p 50.50p 51.00p 149480
06/03/2023 52.50p 52.50p 47.06p 51.00p 647653
03/03/2023 52.00p 52.24p 50.48p 52.00p 3573
02/03/2023 52.00p 52.24p 50.48p 52.00p 2381
01/03/2023 52.00p 52.70p 50.48p 52.00p 455
28/02/2023 52.00p 52.70p 50.48p 52.00p 20178
27/02/2023 52.00p 54.00p 52.00p 52.00p 962
24/02/2023 52.00p 52.00p 50.48p 52.00p 49376
23/02/2023 51.50p 53.70p 50.33p 52.00p 180707
22/02/2023 51.50p 51.50p 50.00p 51.50p 164750
21/02/2023 53.50p 53.50p 50.10p 51.50p 170832
20/02/2023 53.50p 54.42p 52.33p 53.50p 19164
17/02/2023 53.50p 54.42p 52.20p 53.50p 37365
16/02/2023 53.50p 54.42p 52.57p 53.50p 62113
15/02/2023 53.50p 54.42p 53.50p 53.50p 74609
14/02/2023 53.50p 54.61p 53.50p 53.50p 102036
13/02/2023 53.00p 55.00p 52.16p 53.50p 243996
10/02/2023 53.00p 54.00p 52.34p 53.00p 55298
09/02/2023 51.00p 54.74p 50.00p 53.00p 2784184
08/02/2023 51.50p 52.77p 50.00p 50.00p 52886
07/02/2023 49.50p 53.00p 49.50p 51.50p 205742
06/02/2023 49.50p 50.38p 49.50p 49.50p 14000
03/02/2023 49.50p 51.00p 49.50p 49.50p 17000
02/02/2023 49.50p 50.39p 49.50p 49.50p 13424
01/02/2023 50.50p 50.90p 49.50p 49.50p 181875
31/01/2023 51.00p 51.90p 50.34p 50.50p 158336
30/01/2023 51.50p 51.50p 51.10p 51.50p 49863
27/01/2023 51.50p 51.50p 51.01p 51.50p 101717
26/01/2023 52.50p 52.50p 51.50p 51.50p 20193
25/01/2023 50.00p 52.74p 48.00p 52.50p 962041
24/01/2023 50.50p 50.50p 49.50p 50.00p 109282
23/01/2023 51.00p 51.00p 50.00p 50.50p 20529
20/01/2023 51.00p 51.50p 50.10p 51.00p 20409
19/01/2023 51.00p 51.30p 49.33p 51.00p 37147
18/01/2023 51.00p 51.88p 50.33p 51.00p 466738
17/01/2023 51.00p 51.99p 50.38p 51.00p 215195
16/01/2023 51.00p 51.39p 50.30p 51.00p 46942
13/01/2023 51.00p 51.99p 50.23p 51.00p 84987
12/01/2023 51.00p 51.95p 50.01p 51.00p 280851
11/01/2023 51.50p 51.88p 50.03p 51.50p 15153
10/01/2023 52.00p 52.50p 50.00p 51.50p 206970
09/01/2023 52.00p 52.00p 51.01p 52.00p 8082
06/01/2023 51.50p 52.35p 50.00p 52.00p 430953
05/01/2023 49.00p 53.00p 49.00p 51.50p 613060
04/01/2023 49.00p 49.40p 48.64p 49.00p 5656
03/01/2023 49.00p 49.65p 48.12p 49.00p 10474
30/12/2022 49.00p 49.99p 48.55p 49.00p 54344
29/12/2022 49.00p 49.65p 48.60p 49.00p 6454
28/12/2022 49.00p 49.99p 48.55p 49.00p 1348
23/12/2022 49.00p 49.00p 49.00p 49.00p 0
22/12/2022 49.00p 49.99p 48.70p 49.00p 22456
21/12/2022 48.50p 49.00p 48.50p 49.00p 53580
20/12/2022 48.50p 48.99p 48.50p 48.50p 35368
19/12/2022 48.50p 48.69p 48.00p 48.50p 35854
16/12/2022 48.50p 49.00p 48.42p 48.50p 252087
15/12/2022 48.50p 48.75p 48.37p 48.50p 14782
14/12/2022 48.50p 48.77p 48.37p 48.50p 1254
13/12/2022 48.50p 48.84p 48.30p 48.50p 81670
12/12/2022 49.00p 49.92p 48.35p 48.50p 2388
09/12/2022 49.00p 49.97p 48.50p 49.00p 82260
08/12/2022 49.00p 49.97p 48.30p 49.00p 6847
07/12/2022 49.00p 49.20p 48.30p 49.00p 502448
06/12/2022 49.00p 49.85p 48.00p 49.00p 172092
05/12/2022 49.00p 50.00p 49.00p 49.00p 97016
02/12/2022 49.00p 50.00p 48.01p 49.00p 31656
01/12/2022 47.50p 50.00p 47.21p 49.00p 143177
30/11/2022 46.00p 49.00p 45.40p 47.50p 280321
29/11/2022 46.00p 46.81p 46.00p 46.00p 5853
28/11/2022 46.00p 46.84p 45.36p 46.00p 2814
25/11/2022 46.00p 46.84p 45.36p 46.00p 13500
24/11/2022 46.00p 47.00p 43.92p 46.00p 1919932
23/11/2022 46.00p 46.00p 45.01p 46.00p 6247
22/11/2022 46.00p 46.00p 45.05p 46.00p 3
21/11/2022 46.00p 46.24p 45.01p 46.00p 9908
18/11/2022 45.00p 45.94p 44.15p 45.50p 18808
17/11/2022 45.00p 45.00p 44.13p 45.00p 3791
16/11/2022 45.00p 45.00p 44.10p 45.00p 12526
15/11/2022 45.00p 45.00p 44.04p 45.00p 688
14/11/2022 45.00p 45.00p 44.04p 45.00p 905
11/11/2022 45.00p 45.00p 44.04p 45.00p 14197
10/11/2022 44.50p 45.63p 44.04p 45.00p 61026
09/11/2022 44.50p 44.54p 44.00p 44.50p 87445
08/11/2022 44.50p 44.54p 44.37p 44.50p 10791
07/11/2022 44.50p 44.78p 44.33p 44.50p 7410
04/11/2022 44.50p 44.85p 44.25p 44.50p 26888
03/11/2022 45.00p 45.20p 44.00p 44.50p 93924
02/11/2022 45.00p 45.30p 44.00p 45.00p 17299
01/11/2022 45.00p 45.32p 44.50p 45.00p 109245
31/10/2022 45.00p 45.33p 44.60p 45.00p 21600
28/10/2022 45.00p 45.42p 44.60p 45.00p 3703
27/10/2022 45.00p 45.42p 44.60p 45.00p 1996
26/10/2022 45.00p 45.44p 44.70p 45.00p 4546
25/10/2022 45.00p 45.44p 44.70p 45.00p 2674
24/10/2022 45.50p 45.80p 44.50p 45.00p 53602
21/10/2022 45.00p 45.90p 45.00p 45.00p 4075
20/10/2022 45.00p 45.00p 44.85p 45.00p 8028
19/10/2022 45.00p 45.00p 44.85p 45.00p 218
18/10/2022 45.00p 45.90p 45.00p 45.00p 15218
17/10/2022 46.50p 46.89p 44.50p 45.00p 42189
14/10/2022 45.50p 48.00p 45.34p 46.50p 202773
13/10/2022 45.00p 47.00p 45.00p 45.50p 48226
12/10/2022 44.50p 45.84p 43.38p 45.00p 104396
11/10/2022 44.50p 45.66p 43.25p 44.50p 59264
10/10/2022 43.00p 45.82p 43.00p 44.50p 36003
07/10/2022 43.00p 43.00p 43.00p 43.00p 0
06/10/2022 43.00p 44.00p 42.23p 43.00p 41422
05/10/2022 43.00p 43.50p 42.00p 43.00p 122578
04/10/2022 41.50p 43.99p 41.50p 43.00p 1151272
03/10/2022 40.50p 41.89p 40.50p 41.50p 4268
30/09/2022 40.50p 41.85p 40.50p 40.50p 2270
29/09/2022 40.50p 40.80p 40.36p 40.50p 8835
28/09/2022 42.00p 42.36p 40.00p 40.50p 44028
27/09/2022 41.00p 42.74p 41.00p 42.50p 39500
26/09/2022 41.00p 42.00p 41.00p 41.00p 16104
23/09/2022 41.00p 41.90p 41.00p 41.00p 10023
22/09/2022 41.00p 42.00p 41.00p 41.00p 32537
21/09/2022 41.00p 41.42p 41.00p 41.00p 6088
20/09/2022 41.00p 41.45p 41.00p 41.00p 13887
19/09/2022 41.00p 41.00p 41.00p 41.00p 0
16/09/2022 41.00p 41.00p 41.00p 41.00p 0
15/09/2022 41.00p 42.00p 40.95p 41.00p 17799
14/09/2022 41.00p 41.00p 40.91p 41.00p 2262
13/09/2022 41.00p 41.85p 40.89p 41.00p 22108
12/09/2022 41.00p 41.00p 40.60p 41.00p 5258
09/09/2022 41.00p 41.00p 40.60p 41.00p 13156
08/09/2022 41.00p 42.00p 40.60p 41.00p 50734
07/09/2022 41.00p 41.36p 40.51p 41.00p 3210
06/09/2022 41.00p 41.37p 40.26p 41.00p 30132
05/09/2022 40.50p 41.90p 39.11p 41.00p 142808
02/09/2022 39.00p 39.00p 38.11p 39.00p 20000
01/09/2022 38.50p 39.46p 37.00p 38.50p 141298
31/08/2022 41.00p 41.00p 38.01p 38.50p 63808
30/08/2022 41.50p 41.89p 39.00p 41.00p 72608
29/08/2022 42.00p 42.48p 41.00p 41.50p 47704
26/08/2022 42.00p 42.48p 41.00p 41.50p 47704
25/08/2022 43.00p 43.00p 41.05p 42.00p 17134
24/08/2022 43.00p 43.14p 42.00p 43.00p 19131
23/08/2022 45.50p 45.50p 42.00p 43.00p 101093
22/08/2022 45.50p 46.85p 44.90p 45.50p 21726
19/08/2022 45.00p 46.86p 45.00p 45.50p 18116
18/08/2022 45.50p 45.70p 44.55p 45.00p 11707
17/08/2022 45.50p 46.37p 44.85p 45.50p 10310
16/08/2022 46.50p 46.50p 44.48p 45.50p 42265
15/08/2022 47.50p 47.65p 45.00p 46.50p 14069

*Close Price adjusted for both dividends and splits