1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
27/07/2021 37.50p 39.00p 37.15p 38.50p 34096
26/07/2021 38.00p 38.54p 36.70p 37.50p 42615
23/07/2021 38.00p 38.54p 36.75p 38.00p 13660
22/07/2021 38.00p 38.62p 36.75p 38.00p 17462
21/07/2021 38.00p 39.60p 36.65p 38.00p 46285
20/07/2021 38.00p 38.64p 36.55p 38.00p 24836
19/07/2021 39.50p 39.50p 36.30p 38.00p 80474
16/07/2021 40.50p 40.50p 39.00p 39.50p 24149
15/07/2021 40.50p 42.00p 39.00p 40.50p 7379
14/07/2021 40.50p 41.10p 39.15p 40.50p 5432
13/07/2021 40.50p 41.20p 39.01p 40.50p 913466
12/07/2021 39.50p 41.00p 38.50p 39.00p 21705
09/07/2021 40.50p 41.00p 38.25p 39.50p 15996
08/07/2021 40.50p 41.00p 40.10p 40.50p 92474
07/07/2021 40.50p 41.00p 40.01p 40.50p 23368
06/07/2021 38.50p 40.95p 38.40p 40.50p 117374
05/07/2021 39.00p 39.24p 38.10p 38.50p 70436
02/07/2021 39.00p 39.34p 38.10p 39.00p 70019
01/07/2021 40.50p 40.50p 38.66p 39.00p 46944
30/06/2021 41.50p 41.50p 39.52p 40.50p 43962
29/06/2021 41.50p 41.50p 40.05p 41.50p 20583
28/06/2021 42.50p 42.50p 40.26p 41.50p 17756
25/06/2021 42.50p 43.00p 41.15p 43.00p 14742
24/06/2021 42.50p 44.00p 41.00p 42.50p 109763
23/06/2021 42.50p 43.40p 41.01p 42.50p 82740
22/06/2021 42.50p 42.50p 40.10p 40.50p 64472
21/06/2021 42.50p 42.50p 41.00p 42.50p 38748
18/06/2021 42.50p 42.50p 41.00p 42.50p 12500
17/06/2021 42.50p 42.50p 41.00p 42.50p 21384
16/06/2021 42.50p 42.74p 41.00p 42.50p 55600
15/06/2021 42.50p 42.94p 41.20p 42.50p 21730
14/06/2021 42.50p 43.00p 41.35p 42.50p 11845
11/06/2021 42.50p 42.50p 41.35p 42.50p 30000
10/06/2021 42.50p 43.04p 41.66p 42.50p 51327
09/06/2021 42.50p 43.04p 41.60p 42.50p 4067
08/06/2021 42.50p 43.10p 41.00p 42.50p 64522
07/06/2021 42.50p 43.18p 41.60p 42.50p 18137
04/06/2021 41.00p 43.90p 41.00p 42.50p 106820
03/06/2021 41.50p 41.50p 40.00p 41.00p 90718
02/06/2021 41.50p 41.50p 40.01p 41.50p 68505
01/06/2021 41.50p 41.50p 40.20p 41.50p 69143
31/05/2021 41.00p 41.70p 40.20p 41.50p 86480
28/05/2021 41.00p 41.70p 40.20p 41.50p 86480
27/05/2021 41.00p 42.00p 40.60p 41.00p 1029427
26/05/2021 42.50p 42.50p 40.00p 41.00p 2732669
25/05/2021 43.50p 44.22p 41.00p 42.50p 96927
24/05/2021 43.50p 45.00p 42.16p 43.50p 19068
21/05/2021 43.50p 43.99p 42.01p 43.50p 9600
20/05/2021 43.50p 44.00p 42.18p 43.50p 24300
19/05/2021 43.50p 44.00p 42.15p 43.50p 77682
18/05/2021 43.50p 44.20p 42.15p 43.50p 13959
17/05/2021 43.50p 44.70p 42.36p 43.50p 127452
14/05/2021 43.00p 43.75p 41.80p 43.00p 37296
13/05/2021 42.00p 44.80p 42.00p 43.00p 202000
12/05/2021 41.00p 44.00p 41.00p 42.00p 81186
11/05/2021 41.00p 41.76p 40.00p 41.00p 2848548
10/05/2021 41.50p 42.99p 40.90p 41.00p 111333
07/05/2021 42.50p 42.99p 40.15p 41.50p 180107
06/05/2021 42.50p 42.80p 42.20p 42.50p 60531
05/05/2021 44.00p 44.00p 41.00p 42.50p 108489
04/05/2021 44.50p 44.50p 43.00p 44.00p 212407
03/05/2021 45.00p 45.20p 44.00p 44.50p 159783
30/04/2021 45.00p 45.20p 44.00p 44.50p 159783
29/04/2021 43.50p 45.40p 42.55p 45.00p 416734
28/04/2021 43.50p 44.30p 41.15p 43.50p 477191
27/04/2021 44.50p 45.00p 41.35p 43.00p 98979
26/04/2021 44.50p 45.00p 43.11p 44.50p 53913
23/04/2021 45.00p 45.00p 43.10p 44.50p 64331
22/04/2021 46.00p 46.00p 44.00p 45.00p 41185
21/04/2021 46.00p 46.90p 45.00p 46.00p 147582
20/04/2021 45.50p 46.40p 44.75p 46.00p 88957
19/04/2021 44.00p 46.40p 44.00p 45.50p 81611
16/04/2021 42.00p 44.30p 40.22p 44.00p 150836
15/04/2021 42.00p 42.00p 40.12p 42.00p 197752
14/04/2021 42.50p 43.90p 40.00p 42.00p 191984
13/04/2021 45.00p 45.20p 39.94p 42.50p 177396
12/04/2021 46.00p 47.00p 43.83p 45.00p 198226
09/04/2021 45.50p 46.64p 44.75p 46.00p 133361
08/04/2021 43.50p 46.35p 42.55p 45.50p 100919
07/04/2021 45.50p 45.70p 41.05p 43.50p 251438
06/04/2021 47.00p 47.25p 42.00p 45.50p 132631
05/04/2021 48.50p 49.85p 46.32p 47.00p 161929
02/04/2021 48.50p 49.85p 46.32p 47.00p 161929
01/04/2021 48.50p 49.85p 46.32p 47.00p 161929
31/03/2021 47.00p 47.40p 46.00p 46.50p 48339
30/03/2021 47.00p 47.40p 46.55p 47.00p 56875
29/03/2021 47.00p 47.60p 46.40p 47.00p 72300
26/03/2021 47.00p 47.99p 46.00p 47.00p 85228
25/03/2021 47.00p 47.88p 46.30p 47.00p 25802
24/03/2021 48.50p 48.50p 47.00p 47.00p 60948
23/03/2021 50.00p 50.00p 48.00p 49.00p 74266
22/03/2021 50.00p 50.41p 48.50p 50.00p 145257

*Close Price adjusted for both dividends and splits