1. Share Prices

  2. 1Spatial PLC (SPA)

69.50p+1.00 (+1.45%)20 Dec 2024, 15:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

1Spatial PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 202469.50p70.00p68.00p69.00p296,459
Dec 18, 202469.50p70.00p69.03p69.50p25,741
Dec 17, 202469.50p70.00p69.01p69.50p6,904
Dec 16, 202469.50p70.00p69.00p69.50p164,620
Dec 13, 202469.50p70.00p69.26p69.50p110,026
Dec 12, 202469.50p70.00p69.10p69.50p86,227
Dec 11, 202469.50p70.00p69.16p69.50p9,366
Dec 10, 202469.50p70.00p69.25p69.50p45,871
Dec 9, 202469.50p70.00p69.47p69.50p214,039
Dec 6, 202469.50p70.00p69.47p69.50p45,814
Dec 5, 202469.50p70.00p69.00p69.50p106,082
Dec 4, 202469.00p70.00p69.03p69.50p41,003
Dec 3, 202469.00p70.00p68.00p69.00p45,983
Dec 2, 202469.00p71.50p68.50p69.00p891,804
Nov 29, 202467.00p69.70p67.28p68.50p68,457
Nov 28, 202467.00p67.73p67.00p67.00p38,416
Nov 27, 202467.00p68.00p66.37p67.00p79,094
Nov 26, 202467.00p67.75p66.86p67.00p9,002
Nov 25, 202467.00p67.98p66.02p67.00p470,776
Nov 22, 202467.00p67.98p66.00p67.00p615,334
Nov 21, 202467.00p67.00p66.00p67.00p69,988
Nov 20, 202467.00p66.57p66.57p67.00p16,000
Nov 19, 202467.50p68.89p66.00p67.00p30,293
Nov 18, 202467.50p68.89p66.03p67.50p29,148
Nov 15, 202467.50p68.89p66.10p67.50p63,369
Nov 14, 202467.50p67.44p65.37p67.50p22,640
Nov 13, 202469.00p68.11p66.03p67.50p116,414
Nov 12, 202469.00p69.33p68.00p69.00p64,275
Nov 11, 202469.00p69.33p68.02p69.00p40,357
Nov 8, 202469.00p69.33p68.02p69.00p6,641
Nov 7, 202469.00p69.50p68.00p69.00p47,474
Nov 6, 202469.00p69.32p67.00p69.00p94,303
Nov 5, 202469.00p69.32p68.04p69.00p165,350
Nov 4, 202469.00p69.89p68.46p69.00p3,303
Nov 1, 202469.00p70.00p68.30p69.00p1,126,553
Oct 31, 202469.00p69.70p69.70p69.00p286
Oct 30, 202469.00p69.98p68.60p69.00p38,755
Oct 29, 202469.00p69.80p68.63p69.00p32,002
Oct 28, 202469.00p69.78p68.22p69.00p77,472
Oct 25, 202469.00p69.98p68.80p69.00p138,090
Oct 24, 202469.00p69.00p69.00p69.00p941,989
Oct 23, 202469.00p70.00p68.11p69.00p111,595
Oct 22, 202469.00p69.98p68.92p69.00p45,484
Oct 21, 202468.00p70.00p68.55p69.00p5,429,785
Oct 18, 202467.00p67.94p65.93p67.00p1,681,759
Oct 17, 202467.00p67.85p66.19p67.00p61,503
Oct 16, 202467.00p66.88p65.75p67.00p1,643,209
Oct 15, 202466.50p67.80p66.00p67.00p568,989
Oct 14, 202465.50p68.77p65.02p66.25p401,260
Oct 11, 202461.50p66.00p58.09p64.50p166,256
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Ao World PLC107.003.28
Goodwin PLC7,700.003.22
Harbourvest Global Private Equity Limited2,571.203.05
Foresight Solar Fund Limited76.002.98

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,040.00-2.69
Victrex PLC1,050.00-2.60
Pz Cussons PLC80.00-2.56