1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/08/2022 47.50p 47.50p 47.00p 47.50p 9702
11/08/2022 48.00p 48.00p 47.13p 47.50p 12061
10/08/2022 48.00p 48.00p 47.00p 48.00p 35109
09/08/2022 48.00p 48.00p 47.50p 48.00p 1000
08/08/2022 48.00p 48.00p 47.01p 48.00p 13813
05/08/2022 48.00p 48.25p 47.45p 48.00p 37097
04/08/2022 48.00p 48.09p 47.24p 48.00p 27200
03/08/2022 48.00p 48.19p 47.33p 48.00p 21871
02/08/2022 48.00p 48.22p 47.33p 48.00p 2098
01/08/2022 48.00p 48.25p 47.24p 48.00p 1432
29/07/2022 48.00p 48.00p 47.89p 48.00p 1048
28/07/2022 48.00p 48.50p 47.33p 48.00p 68341
27/07/2022 48.00p 48.70p 47.04p 48.00p 113731
26/07/2022 48.00p 48.22p 47.16p 48.00p 32507
25/07/2022 47.50p 48.00p 47.15p 48.00p 5508
22/07/2022 48.00p 49.00p 47.35p 48.00p 201203
21/07/2022 49.00p 49.00p 47.13p 48.00p 70753
20/07/2022 49.00p 49.00p 48.26p 49.00p 8430
19/07/2022 48.00p 49.00p 48.00p 49.00p 85982
18/07/2022 47.00p 47.00p 46.09p 47.00p 9395
15/07/2022 46.50p 46.50p 46.00p 46.50p 13664
14/07/2022 46.50p 46.60p 45.00p 46.50p 32966
13/07/2022 48.50p 48.50p 45.00p 46.50p 30391
12/07/2022 48.50p 48.50p 47.01p 48.50p 4611
11/07/2022 48.50p 49.74p 47.10p 48.50p 26894
08/07/2022 48.00p 48.00p 47.02p 48.00p 4959
07/07/2022 48.00p 48.32p 48.00p 48.00p 2000
06/07/2022 48.00p 48.50p 48.00p 48.00p 18280
05/07/2022 48.00p 48.40p 48.00p 48.00p 11
04/07/2022 48.00p 48.44p 47.00p 48.00p 13037
01/07/2022 48.00p 48.44p 48.00p 48.00p 100
30/06/2022 48.00p 48.44p 47.01p 48.00p 7325
29/06/2022 48.00p 48.44p 47.00p 48.00p 27406
28/06/2022 48.00p 48.66p 47.00p 48.00p 8484
27/06/2022 48.50p 49.82p 47.35p 48.00p 57524
24/06/2022 48.50p 49.00p 47.25p 48.50p 22597
23/06/2022 50.00p 50.40p 47.00p 48.50p 103925
22/06/2022 50.50p 51.60p 48.86p 50.00p 61134
21/06/2022 50.00p 52.00p 48.86p 50.00p 211933
20/06/2022 49.00p 50.85p 49.00p 49.50p 86749
17/06/2022 49.00p 50.00p 48.77p 49.00p 1015494
16/06/2022 49.00p 50.00p 49.00p 49.00p 16897
15/06/2022 49.00p 50.00p 49.00p 49.00p 1491
14/06/2022 49.00p 50.00p 48.80p 49.00p 6777
13/06/2022 50.50p 50.50p 48.66p 49.00p 36379
10/06/2022 50.00p 50.50p 49.60p 50.50p 97703
09/06/2022 50.00p 50.50p 49.56p 50.00p 67484
08/06/2022 51.50p 51.50p 49.27p 50.00p 410304
07/06/2022 47.00p 51.80p 46.50p 49.50p 377923
06/06/2022 47.00p 48.00p 46.00p 47.00p 148284
03/06/2022 47.50p 49.00p 46.65p 47.00p 107668
02/06/2022 47.50p 49.00p 46.65p 47.00p 107668
01/06/2022 47.50p 49.00p 46.65p 47.00p 107668
31/05/2022 45.00p 48.44p 45.00p 47.50p 309008
30/05/2022 43.50p 46.00p 42.85p 45.00p 345369
27/05/2022 43.50p 44.00p 42.50p 43.00p 25911
26/05/2022 43.00p 44.40p 41.40p 43.50p 119988
25/05/2022 43.00p 43.64p 42.40p 43.00p 3753
24/05/2022 41.50p 43.74p 41.50p 43.00p 42074
23/05/2022 42.50p 43.90p 41.00p 41.50p 83932
20/05/2022 41.50p 41.50p 40.32p 41.50p 10500
19/05/2022 41.50p 41.50p 40.00p 41.50p 22583
18/05/2022 41.50p 41.50p 40.27p 41.50p 10000
17/05/2022 39.50p 41.50p 38.80p 41.50p 95896
16/05/2022 40.50p 40.50p 38.44p 39.50p 16275
13/05/2022 40.50p 41.24p 39.05p 40.50p 100094
12/05/2022 41.00p 41.00p 39.50p 40.50p 71855
11/05/2022 43.00p 43.90p 40.00p 41.00p 315671
10/05/2022 41.00p 41.00p 40.30p 41.00p 34
09/05/2022 41.00p 41.24p 40.00p 41.00p 66519
06/05/2022 41.50p 41.50p 40.10p 41.00p 41162
05/05/2022 41.50p 41.84p 41.00p 41.50p 8708
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

*Close Price adjusted for both dividends and splits