1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/05/2022 42.50p 42.74p 41.00p 41.50p 41144
03/05/2022 42.50p 44.00p 41.35p 42.50p 34337
02/05/2022 42.50p 44.00p 42.50p 42.50p 40159
29/04/2022 42.50p 44.00p 42.50p 42.50p 40159
28/04/2022 42.50p 43.75p 42.50p 42.50p 11124
27/04/2022 40.00p 44.78p 39.46p 42.50p 181739
26/04/2022 39.00p 39.99p 39.00p 39.00p 19951
25/04/2022 39.50p 39.50p 38.76p 39.50p 22496
22/04/2022 40.00p 40.56p 38.65p 39.50p 16810
21/04/2022 40.50p 40.64p 39.65p 40.50p 27723
20/04/2022 40.50p 40.66p 39.55p 40.50p 29555
19/04/2022 40.50p 40.71p 39.20p 40.50p 107893
18/04/2022 41.00p 41.00p 39.76p 40.50p 37872
15/04/2022 41.00p 41.00p 39.76p 40.50p 37872
14/04/2022 41.00p 41.00p 39.75p 40.50p 37872
13/04/2022 40.50p 41.42p 39.00p 41.00p 5641
12/04/2022 40.00p 41.42p 39.57p 40.50p 119671
11/04/2022 40.00p 40.00p 39.57p 40.00p 400
08/04/2022 40.00p 40.99p 39.47p 40.00p 17170
07/04/2022 40.00p 40.43p 39.47p 40.00p 6846
06/04/2022 40.50p 41.20p 39.35p 40.00p 42549
05/04/2022 38.00p 41.85p 36.27p 40.50p 118636
04/04/2022 37.00p 38.94p 37.00p 38.00p 10010
01/04/2022 37.00p 37.00p 35.33p 37.00p 33539
31/03/2022 37.00p 37.00p 35.60p 37.00p 2659
30/03/2022 37.00p 38.88p 35.60p 37.00p 14126
29/03/2022 37.00p 38.88p 35.04p 37.00p 90957
28/03/2022 37.00p 37.25p 35.37p 37.00p 208940
25/03/2022 37.00p 37.44p 35.37p 37.00p 44047
24/03/2022 37.00p 37.44p 35.37p 37.00p 162345
23/03/2022 37.00p 37.44p 35.37p 37.00p 2409
22/03/2022 37.00p 37.44p 35.00p 37.00p 112288
21/03/2022 37.00p 37.44p 35.17p 37.00p 31482
18/03/2022 37.00p 37.00p 37.00p 37.00p 0
17/03/2022 36.00p 38.99p 35.11p 37.00p 44620
16/03/2022 36.00p 36.99p 35.17p 36.00p 44659
15/03/2022 37.00p 37.00p 35.15p 36.00p 143350
14/03/2022 37.00p 37.00p 35.00p 37.00p 89006
11/03/2022 37.00p 37.00p 35.00p 37.00p 80245
10/03/2022 38.00p 38.00p 35.04p 37.00p 293065
09/03/2022 37.50p 38.00p 36.01p 38.00p 107998
08/03/2022 38.50p 39.00p 36.00p 37.50p 33619
07/03/2022 41.00p 41.00p 37.00p 38.50p 85221
04/03/2022 41.50p 41.50p 39.04p 41.00p 84239
03/03/2022 43.50p 44.00p 40.00p 44.00p 410453
02/03/2022 43.00p 43.00p 42.25p 43.00p 36136
01/03/2022 43.00p 43.00p 42.25p 43.00p 76651
28/02/2022 43.00p 43.00p 42.25p 43.00p 2164
25/02/2022 43.00p 43.99p 42.25p 43.00p 38644
24/02/2022 43.00p 43.99p 42.25p 43.00p 199302
23/02/2022 43.00p 43.74p 42.46p 43.00p 81673
22/02/2022 44.50p 44.50p 42.31p 43.00p 104950
21/02/2022 45.00p 45.00p 43.38p 44.50p 13546
18/02/2022 45.50p 45.50p 44.04p 45.50p 102098
17/02/2022 45.50p 45.98p 44.41p 45.50p 11061
16/02/2022 44.50p 46.44p 44.08p 45.50p 85526
15/02/2022 44.50p 44.50p 43.30p 44.50p 41971
14/02/2022 44.50p 44.50p 44.05p 44.50p 56776
11/02/2022 44.50p 44.83p 44.15p 44.50p 64724
10/02/2022 44.50p 44.50p 44.28p 44.50p 8739
09/02/2022 44.50p 44.50p 44.28p 44.50p 47835
08/02/2022 44.50p 44.50p 44.00p 44.50p 1680
07/02/2022 44.50p 44.50p 44.28p 44.50p 47399
04/02/2022 44.50p 44.53p 44.33p 44.50p 6177
03/02/2022 44.50p 44.50p 44.32p 44.50p 3858
02/02/2022 45.50p 45.50p 44.24p 44.50p 12427
01/02/2022 45.50p 46.10p 44.06p 45.50p 38388
31/01/2022 45.00p 46.10p 44.19p 45.50p 57841
28/01/2022 45.00p 45.00p 44.19p 45.00p 28098
27/01/2022 45.00p 45.25p 44.15p 45.00p 42794
26/01/2022 45.00p 45.40p 44.65p 45.00p 36663
25/01/2022 45.50p 46.00p 44.53p 45.00p 136694
24/01/2022 46.50p 46.50p 44.00p 45.50p 178880
21/01/2022 47.00p 47.00p 45.16p 46.50p 63534
20/01/2022 47.00p 47.13p 46.06p 47.00p 8721
19/01/2022 47.00p 47.00p 46.00p 47.00p 17342
18/01/2022 47.00p 47.00p 45.50p 47.00p 401690
17/01/2022 47.50p 47.50p 46.83p 47.00p 4218
14/01/2022 47.50p 47.50p 46.10p 47.50p 26704
13/01/2022 47.50p 48.12p 46.75p 47.50p 57466
12/01/2022 47.00p 48.99p 45.91p 47.50p 140131
10/01/2022 46.50p 47.84p 45.66p 46.50p 17548
07/01/2022 46.50p 47.84p 45.55p 46.50p 26812
06/01/2022 46.50p 47.30p 45.15p 46.50p 37754
05/01/2022 47.00p 47.30p 46.06p 46.50p 20039
04/01/2022 47.50p 47.50p 45.55p 47.00p 158981
03/01/2022 47.50p 47.70p 47.50p 47.50p 27155
31/12/2021 47.50p 47.70p 47.50p 47.50p 27155
30/12/2021 47.50p 47.50p 47.00p 47.50p 4255
29/12/2021 47.50p 47.54p 47.00p 47.50p 9935
28/12/2021 47.50p 47.54p 47.01p 47.50p 1103
27/12/2021 47.50p 47.54p 47.01p 47.50p 1103
24/12/2021 47.50p 47.54p 47.01p 47.50p 1103
23/12/2021 47.50p 47.54p 47.01p 47.50p 4452
22/12/2021 47.50p 47.59p 47.00p 47.50p 5409
21/12/2021 47.50p 47.60p 47.01p 47.50p 16966
20/12/2021 47.50p 47.62p 47.50p 47.50p 21026
17/12/2021 47.50p 47.62p 47.10p 47.50p 21210
16/12/2021 48.00p 48.00p 47.00p 47.50p 36718
15/12/2021 48.00p 48.71p 47.00p 48.00p 36524
14/12/2021 48.00p 48.73p 48.00p 48.00p 14360
13/12/2021 48.50p 49.84p 47.09p 48.00p 57763
10/12/2021 49.50p 49.99p 47.25p 49.50p 20922
09/12/2021 49.50p 49.99p 48.05p 49.50p 6192
08/12/2021 50.50p 50.50p 48.00p 49.50p 20469
07/12/2021 51.00p 51.40p 49.00p 50.50p 41063
06/12/2021 50.50p 51.00p 48.10p 50.50p 105818
03/12/2021 48.00p 52.00p 47.56p 50.50p 178073
02/12/2021 46.00p 49.90p 46.00p 48.00p 27332
01/12/2021 46.00p 46.25p 46.00p 46.00p 2125
30/11/2021 45.50p 46.99p 44.80p 46.00p 38543
29/11/2021 46.50p 46.50p 45.06p 45.50p 36168
26/11/2021 46.50p 46.50p 45.06p 46.50p 36020
25/11/2021 46.50p 46.50p 45.37p 46.50p 5507
24/11/2021 45.50p 47.25p 45.50p 46.50p 4777
23/11/2021 46.00p 47.00p 44.10p 45.50p 139478
22/11/2021 46.00p 46.71p 45.37p 46.00p 17282
19/11/2021 46.00p 46.00p 45.75p 46.00p 3397
18/11/2021 47.50p 47.50p 45.30p 46.00p 184594
17/11/2021 48.00p 48.00p 46.00p 47.50p 95518
16/11/2021 48.50p 48.50p 45.25p 48.00p 154817
15/11/2021 49.00p 49.00p 47.00p 48.50p 70061
12/11/2021 49.50p 49.74p 48.01p 49.00p 51696
11/11/2021 49.50p 49.95p 48.20p 49.50p 49234
10/11/2021 49.50p 49.99p 48.15p 49.00p 28689
09/11/2021 52.00p 52.00p 48.01p 49.50p 104496
08/11/2021 52.50p 53.44p 50.20p 52.00p 49151
05/11/2021 52.00p 54.90p 52.00p 52.50p 150777
04/11/2021 51.50p 53.50p 51.50p 53.50p 42782
03/11/2021 52.00p 52.70p 50.25p 51.50p 79866
02/11/2021 49.50p 52.85p 49.15p 52.00p 160319
01/11/2021 49.00p 50.00p 48.40p 49.50p 127988
29/10/2021 50.00p 50.00p 48.15p 49.00p 67974
28/10/2021 50.00p 50.45p 49.00p 50.00p 46289
27/10/2021 49.00p 50.50p 48.00p 50.00p 125302
26/10/2021 47.00p 50.00p 46.44p 49.00p 231273
25/10/2021 48.50p 49.80p 46.00p 47.00p 376601
22/10/2021 45.50p 45.50p 45.00p 45.50p 61047
21/10/2021 46.00p 46.00p 45.00p 45.50p 33094
20/10/2021 46.00p 46.40p 45.36p 46.00p 10851
19/10/2021 46.50p 47.44p 45.12p 46.00p 168134
18/10/2021 43.50p 47.00p 42.00p 45.00p 10174133
15/10/2021 42.00p 44.78p 42.00p 43.50p 81013
14/10/2021 41.00p 44.00p 41.00p 42.00p 75560
13/10/2021 41.50p 42.44p 40.56p 41.00p 59593
12/10/2021 40.50p 41.44p 40.05p 40.50p 18639
11/10/2021 41.50p 41.50p 39.50p 40.50p 39852
08/10/2021 42.00p 42.00p 40.00p 42.00p 214550
07/10/2021 42.00p 42.00p 41.00p 42.00p 18997
06/10/2021 41.50p 42.10p 40.00p 42.00p 30058
05/10/2021 41.50p 41.90p 40.00p 41.50p 49519
04/10/2021 42.00p 43.00p 40.00p 41.50p 59063
01/10/2021 42.50p 42.90p 40.50p 42.00p 14062
30/09/2021 45.00p 45.00p 41.00p 42.50p 30513
29/09/2021 45.00p 46.90p 43.00p 45.00p 117636
28/09/2021 44.00p 44.00p 43.25p 44.00p 103092
27/09/2021 43.50p 44.90p 43.13p 44.00p 191152
24/09/2021 41.00p 41.20p 39.00p 41.00p 29293
23/09/2021 40.50p 41.40p 40.01p 41.00p 21004
22/09/2021 40.00p 40.90p 38.55p 40.50p 42035
21/09/2021 40.00p 42.00p 38.55p 40.00p 7545
20/09/2021 41.00p 41.74p 38.11p 40.00p 73692
17/09/2021 41.50p 41.50p 40.65p 41.00p 39250
16/09/2021 41.00p 42.00p 40.13p 41.00p 65701
15/09/2021 43.50p 45.00p 40.60p 41.00p 178039
14/09/2021 41.00p 44.70p 40.76p 43.50p 99058
13/09/2021 39.50p 43.00p 39.00p 39.00p 183306
10/09/2021 38.50p 39.50p 37.25p 38.50p 49296
09/09/2021 38.50p 39.50p 37.89p 38.50p 20093
08/09/2021 36.50p 39.70p 36.50p 38.50p 14157
07/09/2021 36.50p 38.00p 36.50p 36.50p 24992
06/09/2021 36.50p 38.00p 35.95p 36.50p 28464
03/09/2021 36.50p 37.49p 35.86p 36.50p 40961
02/09/2021 36.50p 37.85p 35.82p 36.50p 54628
01/09/2021 36.50p 37.50p 35.71p 36.50p 30868
31/08/2021 36.50p 37.50p 35.35p 36.50p 125750
30/08/2021 35.00p 37.60p 35.00p 37.00p 73258
27/08/2021 35.00p 37.60p 35.00p 37.00p 73258
26/08/2021 36.00p 36.20p 34.10p 35.00p 182121
25/08/2021 36.00p 36.50p 35.78p 36.00p 55803
24/08/2021 37.50p 37.50p 34.50p 36.00p 109908
23/08/2021 37.50p 37.90p 37.00p 37.50p 8797
20/08/2021 35.00p 38.00p 35.00p 37.50p 174810
19/08/2021 35.00p 35.20p 34.86p 35.00p 5563
18/08/2021 36.50p 36.50p 34.60p 35.00p 42891
17/08/2021 36.50p 36.95p 36.00p 36.50p 7521
16/08/2021 36.50p 36.98p 36.05p 36.50p 13591
13/08/2021 36.50p 37.00p 36.00p 36.50p 37800
12/08/2021 36.50p 36.50p 36.00p 36.50p 52291
11/08/2021 37.00p 37.00p 35.25p 36.50p 51744
10/08/2021 38.00p 38.00p 36.00p 37.00p 42201
09/08/2021 38.00p 38.15p 36.15p 38.00p 47672
06/08/2021 38.00p 38.24p 36.60p 38.00p 10042
05/08/2021 38.00p 38.24p 36.55p 38.00p 56399
04/08/2021 38.00p 40.00p 36.80p 38.00p 5451
03/08/2021 38.00p 38.30p 36.93p 38.00p 21061
02/08/2021 38.00p 38.30p 36.86p 38.00p 40994
30/07/2021 38.50p 38.50p 36.80p 38.00p 39968
29/07/2021 38.50p 38.50p 37.12p 38.50p 14109
28/07/2021 38.50p 38.77p 37.88p 38.50p 6413

*Close Price adjusted for both dividends and splits