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 |
|---|---|---|---|---|---|
| 28/01/2021 | 28.00p | 28.80p | 27.16p | 28.00p | 11858 |
| 27/01/2021 | 28.00p | 28.74p | 27.10p | 28.00p | 27452 |
| 26/01/2021 | 28.00p | 28.74p | 27.56p | 28.00p | 4765 |
| 25/01/2021 | 28.00p | 28.74p | 27.56p | 28.00p | 14274 |
| 22/01/2021 | 28.00p | 28.80p | 28.00p | 28.00p | 494 |
| 21/01/2021 | 28.00p | 28.05p | 27.55p | 28.00p | 37483 |
| 20/01/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 19/01/2021 | 28.00p | 28.00p | 27.55p | 28.00p | 881 |
| 18/01/2021 | 28.50p | 28.50p | 27.53p | 28.00p | 5000 |
| 15/01/2021 | 28.50p | 28.50p | 27.47p | 28.50p | 33196 |
| 14/01/2021 | 28.50p | 28.63p | 28.50p | 28.50p | 9464 |
| 13/01/2021 | 28.50p | 28.50p | 27.65p | 28.50p | 527 |
| 12/01/2021 | 28.00p | 28.00p | 27.34p | 28.00p | 11717 |
| 11/01/2021 | 28.00p | 28.90p | 27.27p | 28.00p | 18357 |
| 08/01/2021 | 28.00p | 28.00p | 27.27p | 28.00p | 8408 |
| 07/01/2021 | 28.00p | 28.64p | 27.27p | 28.00p | 4221 |
| 06/01/2021 | 28.00p | 28.76p | 27.16p | 28.00p | 12523 |
| 05/01/2021 | 28.00p | 28.76p | 28.00p | 28.00p | 5698 |
| 04/01/2021 | 28.00p | 29.00p | 27.01p | 28.00p | 22567 |
| 01/01/2021 | 28.00p | 29.00p | 28.00p | 28.00p | 11206 |
| 31/12/2020 | 28.00p | 29.00p | 28.00p | 28.00p | 11206 |
| 30/12/2020 | 26.50p | 28.64p | 26.50p | 28.00p | 29000 |
| 29/12/2020 | 26.50p | 27.00p | 26.50p | 26.50p | 2000 |
| 28/12/2020 | 26.50p | 27.00p | 26.15p | 26.50p | 7000 |
| 25/12/2020 | 26.50p | 27.00p | 26.15p | 26.50p | 7000 |
| 24/12/2020 | 26.50p | 27.00p | 26.15p | 26.50p | 7000 |
| 23/12/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/12/2020 | 26.50p | 26.50p | 26.00p | 26.50p | 20342 |
| 21/12/2020 | 27.00p | 27.20p | 26.05p | 26.50p | 25641 |
| 18/12/2020 | 27.50p | 27.50p | 26.30p | 27.00p | 20000 |
| 17/12/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 45499 |
| 16/12/2020 | 28.00p | 28.00p | 27.00p | 27.50p | 4000 |
| 15/12/2020 | 28.00p | 28.00p | 27.00p | 28.00p | 20219 |
| 14/12/2020 | 28.00p | 28.00p | 27.03p | 28.00p | 10000 |
| 11/12/2020 | 28.00p | 28.44p | 28.00p | 28.00p | 2001 |
| 10/12/2020 | 28.00p | 28.44p | 27.00p | 28.00p | 22076 |
| 09/12/2020 | 28.00p | 28.44p | 27.03p | 28.00p | 17775 |
| 08/12/2020 | 28.00p | 29.50p | 28.00p | 28.00p | 39462 |
| 07/12/2020 | 28.00p | 28.90p | 27.03p | 28.00p | 24174 |
| 04/12/2020 | 28.00p | 28.90p | 28.00p | 28.00p | 5000 |
| 03/12/2020 | 27.50p | 28.00p | 27.50p | 28.00p | 25000 |
| 02/12/2020 | 27.00p | 27.50p | 27.00p | 27.50p | 0 |
| 01/12/2020 | 27.00p | 28.00p | 27.00p | 27.00p | 1785 |
| 30/11/2020 | 27.00p | 28.00p | 26.55p | 27.00p | 22410 |
| 27/11/2020 | 27.00p | 28.00p | 26.71p | 27.00p | 74861 |
| 26/11/2020 | 27.00p | 27.00p | 26.36p | 27.00p | 11511 |
| 25/11/2020 | 27.00p | 28.00p | 26.71p | 27.00p | 29330 |
| 24/11/2020 | 26.00p | 28.00p | 25.00p | 27.00p | 147206 |
| 23/11/2020 | 26.00p | 26.00p | 25.00p | 26.00p | 637144 |
| 20/11/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 5738 |
| 19/11/2020 | 27.00p | 27.00p | 25.00p | 26.00p | 15677 |
| 18/11/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 17/11/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 50 |
| 16/11/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 19795 |
| 13/11/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 26901 |
| 12/11/2020 | 27.00p | 27.00p | 26.00p | 27.00p | 47006 |
| 10/11/2020 | 27.50p | 28.44p | 26.00p | 27.50p | 27584 |
| 09/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 80000 |
| 06/11/2020 | 26.50p | 26.50p | 26.00p | 26.50p | 7449 |
| 05/11/2020 | 26.50p | 26.74p | 26.05p | 26.50p | 11337 |
| 04/11/2020 | 27.00p | 27.00p | 26.00p | 26.50p | 8000 |
| 03/11/2020 | 28.50p | 28.50p | 27.00p | 27.00p | 12048 |
| 02/11/2020 | 29.00p | 29.00p | 28.03p | 28.50p | 7 |
| 30/10/2020 | 29.00p | 29.00p | 28.00p | 29.00p | 1347 |
| 29/10/2020 | 29.00p | 29.00p | 28.00p | 29.00p | 863 |
| 28/10/2020 | 30.00p | 30.00p | 29.00p | 29.00p | 151 |
| 27/10/2020 | 30.00p | 31.00p | 29.00p | 30.00p | 7927 |
| 26/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 282 |
| 23/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 11935 |
| 22/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 1000 |
| 21/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 5747 |
| 20/10/2020 | 30.00p | 30.00p | 29.00p | 30.00p | 8280 |
| 19/10/2020 | 30.00p | 30.40p | 29.00p | 30.00p | 37008 |
| 16/10/2020 | 31.00p | 31.00p | 29.03p | 30.00p | 6171 |
| 15/10/2020 | 31.00p | 31.00p | 30.03p | 31.00p | 345 |
| 14/10/2020 | 32.00p | 32.00p | 29.00p | 31.00p | 85262 |
| 13/10/2020 | 32.00p | 32.00p | 31.03p | 32.00p | 5601 |
| 12/10/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 30000 |
| 09/10/2020 | 32.00p | 32.00p | 31.00p | 32.00p | 3339 |
| 08/10/2020 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 07/10/2020 | 32.00p | 32.45p | 31.08p | 32.00p | 17322 |
| 06/10/2020 | 31.50p | 32.00p | 30.80p | 32.00p | 1434113 |
| 05/10/2020 | 31.50p | 31.50p | 30.75p | 31.50p | 12216 |
| 02/10/2020 | 31.50p | 31.50p | 30.58p | 31.50p | 23887 |
| 01/10/2020 | 31.50p | 31.50p | 30.35p | 31.50p | 80000 |
| 30/09/2020 | 31.00p | 32.00p | 30.00p | 31.50p | 44969 |
| 29/09/2020 | 31.00p | 31.98p | 30.22p | 31.00p | 19987 |
| 28/09/2020 | 31.00p | 31.00p | 30.21p | 31.00p | 9071 |
| 25/09/2020 | 31.00p | 31.00p | 30.21p | 31.00p | 76 |
| 24/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 23/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 22/09/2020 | 31.00p | 31.00p | 30.50p | 31.00p | 13082 |
| 21/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/09/2020 | 31.00p | 31.00p | 30.21p | 31.00p | 828 |
| 17/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 16/09/2020 | 31.00p | 31.00p | 30.33p | 31.00p | 13200 |
| 15/09/2020 | 31.00p | 31.00p | 30.75p | 31.00p | 6732 |
| 14/09/2020 | 31.00p | 31.00p | 30.75p | 31.00p | 1601 |
| 11/09/2020 | 31.00p | 31.00p | 30.33p | 31.00p | 14364 |
| 10/09/2020 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 09/09/2020 | 31.00p | 31.00p | 30.25p | 31.00p | 12474 |
| 08/09/2020 | 31.00p | 31.00p | 30.00p | 31.00p | 5500 |
| 07/09/2020 | 31.00p | 31.00p | 30.00p | 31.00p | 11500 |
| 04/09/2020 | 31.00p | 31.00p | 30.25p | 31.00p | 8468 |
| 03/09/2020 | 31.00p | 31.00p | 30.00p | 31.00p | 24069 |
| 02/09/2020 | 31.00p | 31.00p | 30.21p | 31.00p | 9414 |
| 01/09/2020 | 30.50p | 30.80p | 30.21p | 30.50p | 1030 |
| 31/08/2020 | 30.50p | 30.80p | 30.21p | 30.50p | 1228 |
| 28/08/2020 | 30.50p | 30.80p | 30.21p | 30.50p | 1228 |
| 27/08/2020 | 30.50p | 30.90p | 30.00p | 30.50p | 543844 |
| 26/08/2020 | 25.50p | 30.90p | 25.50p | 29.50p | 57216 |
| 25/08/2020 | 25.50p | 26.55p | 24.83p | 25.50p | 8275 |
| 24/08/2020 | 25.50p | 26.55p | 24.83p | 25.50p | 79 |
| 21/08/2020 | 25.50p | 25.50p | 24.83p | 25.50p | 737 |
| 20/08/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 100000 |
| 19/08/2020 | 25.50p | 26.49p | 25.50p | 25.50p | 11964 |
| 18/08/2020 | 25.50p | 26.49p | 24.77p | 25.50p | 22384 |
| 17/08/2020 | 25.50p | 25.50p | 24.66p | 25.50p | 30221 |
| 14/08/2020 | 25.50p | 25.50p | 24.66p | 25.50p | 918 |
| 13/08/2020 | 25.50p | 25.50p | 24.66p | 25.50p | 30000 |
| 12/08/2020 | 25.50p | 25.50p | 24.61p | 25.50p | 1000 |
| 11/08/2020 | 25.50p | 25.50p | 24.61p | 25.50p | 689 |
| 10/08/2020 | 25.50p | 25.50p | 24.45p | 25.50p | 21227 |
| 07/08/2020 | 25.50p | 25.50p | 24.61p | 25.50p | 19800 |
| 06/08/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 11064 |
| 05/08/2020 | 24.50p | 26.00p | 24.38p | 25.50p | 343500 |
| 04/08/2020 | 24.50p | 25.00p | 24.26p | 24.50p | 11762 |
| 03/08/2020 | 24.50p | 24.50p | 24.00p | 24.50p | 22000 |
| 31/07/2020 | 26.00p | 26.00p | 24.00p | 24.50p | 64530 |
| 30/07/2020 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
| 29/07/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 4302 |
| 28/07/2020 | 24.00p | 26.00p | 24.00p | 26.00p | 109661 |
| 27/07/2020 | 22.00p | 23.50p | 22.00p | 23.50p | 61882 |
| 24/07/2020 | 22.00p | 22.50p | 21.10p | 22.00p | 5866054 |
| 23/07/2020 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/07/2020 | 22.00p | 22.69p | 21.00p | 22.00p | 33000 |
| 21/07/2020 | 22.50p | 22.50p | 21.00p | 22.00p | 10000 |
| 20/07/2020 | 22.50p | 23.18p | 22.50p | 22.50p | 2000 |
| 17/07/2020 | 22.50p | 23.25p | 22.00p | 22.50p | 37343 |
| 16/07/2020 | 22.50p | 23.30p | 22.50p | 22.50p | 2112 |
| 15/07/2020 | 22.00p | 23.40p | 21.00p | 22.50p | 33243 |
| 14/07/2020 | 22.00p | 22.00p | 21.00p | 22.00p | 1231 |
| 13/07/2020 | 22.50p | 22.50p | 21.50p | 22.50p | 5847 |
| 10/07/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 467 |
| 09/07/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 08/07/2020 | 22.50p | 22.50p | 22.00p | 22.50p | 12487 |
| 07/07/2020 | 22.50p | 22.50p | 22.03p | 22.50p | 4 |
| 06/07/2020 | 22.50p | 22.50p | 22.30p | 22.50p | 10130 |
| 03/07/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/07/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/07/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/06/2020 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/06/2020 | 22.50p | 22.50p | 22.49p | 22.50p | 10392 |
| 26/06/2020 | 22.50p | 23.00p | 22.50p | 22.50p | 5140 |
| 25/06/2020 | 23.50p | 23.50p | 22.50p | 22.50p | 5431 |
| 24/06/2020 | 25.00p | 25.00p | 23.12p | 23.50p | 7862 |
| 23/06/2020 | 25.00p | 25.00p | 24.03p | 25.00p | 2575 |
| 22/06/2020 | 25.00p | 25.00p | 24.00p | 25.00p | 14862 |
| 19/06/2020 | 25.50p | 25.99p | 24.66p | 25.00p | 20205 |
| 18/06/2020 | 24.50p | 26.49p | 24.25p | 25.50p | 69127 |
| 17/06/2020 | 28.00p | 28.84p | 24.11p | 24.50p | 57720 |
| 16/06/2020 | 28.50p | 28.98p | 28.23p | 28.50p | 24690 |
| 15/06/2020 | 26.50p | 29.00p | 26.01p | 28.50p | 134012 |
| 12/06/2020 | 24.00p | 27.00p | 23.01p | 26.50p | 90890 |
| 11/06/2020 | 21.00p | 23.00p | 21.00p | 22.50p | 54040 |
| 10/06/2020 | 21.00p | 21.90p | 21.00p | 21.00p | 30000 |
| 09/06/2020 | 21.00p | 22.00p | 21.00p | 21.00p | 436 |
| 08/06/2020 | 21.00p | 21.99p | 20.05p | 21.00p | 13747 |
| 05/06/2020 | 21.00p | 21.00p | 21.00p | 21.00p | 46477 |
| 04/06/2020 | 21.00p | 21.49p | 21.00p | 21.00p | 11582 |
| 03/06/2020 | 21.00p | 21.49p | 20.52p | 21.00p | 9029 |
| 02/06/2020 | 21.00p | 21.49p | 21.00p | 21.00p | 1395 |
| 01/06/2020 | 21.00p | 22.00p | 20.01p | 21.00p | 926 |
| 29/05/2020 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 28/05/2020 | 21.50p | 21.99p | 21.11p | 21.50p | 37071 |
| 27/05/2020 | 20.00p | 21.50p | 20.00p | 21.50p | 29654 |
| 26/05/2020 | 19.50p | 20.00p | 19.50p | 20.00p | 0 |
| 25/05/2020 | 19.00p | 19.95p | 19.00p | 19.50p | 22750 |
| 22/05/2020 | 19.00p | 19.95p | 19.00p | 19.50p | 22750 |
| 21/05/2020 | 19.00p | 19.78p | 18.01p | 19.00p | 14355 |
| 20/05/2020 | 18.50p | 19.80p | 18.50p | 19.00p | 14030 |
| 19/05/2020 | 18.50p | 19.85p | 17.00p | 18.50p | 777900 |
| 18/05/2020 | 17.50p | 18.90p | 17.50p | 18.50p | 23060 |
| 15/05/2020 | 19.00p | 19.00p | 16.19p | 17.50p | 29606 |
| 14/05/2020 | 19.00p | 19.64p | 19.00p | 19.00p | 20081 |
| 13/05/2020 | 19.00p | 19.66p | 18.11p | 19.00p | 10744 |
| 12/05/2020 | 19.00p | 19.77p | 18.00p | 19.00p | 516265 |
| 11/05/2020 | 19.00p | 19.81p | 18.11p | 19.00p | 24993 |
| 08/05/2020 | 19.00p | 20.00p | 18.11p | 19.00p | 73698 |
| 07/05/2020 | 19.00p | 20.00p | 18.11p | 19.00p | 73698 |
| 06/05/2020 | 20.50p | 20.50p | 18.10p | 19.00p | 68000 |
| 05/05/2020 | 20.50p | 20.84p | 20.50p | 20.50p | 3070 |
| 04/05/2020 | 20.50p | 20.85p | 20.20p | 20.50p | 6202 |
| 01/05/2020 | 20.50p | 20.90p | 20.50p | 20.50p | 2445 |
| 30/04/2020 | 21.00p | 21.00p | 20.38p | 20.50p | 20005 |
| 29/04/2020 | 21.50p | 21.50p | 20.38p | 21.00p | 19908 |
| 28/04/2020 | 21.00p | 21.80p | 20.62p | 21.00p | 46153 |
| 27/04/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 4647 |
| 24/04/2020 | 21.00p | 21.80p | 21.00p | 21.00p | 33182 |
| 23/04/2020 | 21.00p | 21.00p | 20.55p | 21.00p | 25000 |
*Close Price adjusted for both dividends and splits