1. Share Prices

  2. 1Spatial PLC (SPA)

66.50p-0.50 (-0.75%)13 May 2024, 17:49
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
May 13, 202467.00p68.35p65.16p66.50p124,789
May 10, 202467.50p68.44p66.80p67.00p141,989
May 9, 202467.00p69.00p67.00p67.50p18,349
May 8, 202467.00p68.99p66.38p67.00p24,966
May 7, 202463.00p68.20p64.00p67.00p104,438
May 3, 202463.00p65.00p63.35p63.00p46,273
May 2, 202463.00p65.00p63.35p63.00p6,021
May 1, 202463.50p64.68p63.70p63.00p58,031
Apr 30, 202464.00p64.94p62.00p63.50p18,684
Apr 29, 202460.50p65.90p60.55p64.00p343,083
Apr 26, 202460.50p61.95p60.11p60.50p32,317
Apr 25, 202460.50p61.91p60.05p60.50p81,092
Apr 24, 202462.50p64.50p60.00p60.00p87,906
Apr 23, 202459.00p64.14p59.50p61.50p156,461
Apr 22, 202458.50p59.99p58.66p59.00p47,158
Apr 19, 202458.50p59.99p57.67p58.50p19,581
Apr 18, 202458.00p59.00p58.05p58.00p26,532
Apr 17, 202458.00p58.98p58.00p58.00p13,127
Apr 16, 202458.00p58.99p57.20p58.00p11,822
Apr 15, 202458.00p59.00p57.06p58.00p7,965
Apr 12, 202458.50p59.87p58.05p58.00p22,697
Apr 11, 202459.50p59.96p59.00p58.50p54,215
Apr 10, 202459.50p59.60p59.59p59.50p3,996
Apr 9, 202459.50p59.99p59.10p59.50p44,036
Apr 8, 202458.50p60.00p57.00p59.50p122,825
Apr 5, 202458.50p59.97p57.01p58.50p58,515
Apr 4, 202458.50p59.97p57.77p58.50p54,274
Apr 3, 202458.50p59.93p57.12p58.50p36,970
Apr 2, 202459.00p59.99p58.50p58.50p93,900
Mar 28, 202459.50p60.50p58.14p59.00p407,935
Mar 27, 202458.50p60.98p58.14p59.50p281,157
Mar 26, 202458.50p59.60p57.16p58.50p11,182
Mar 25, 202458.50p59.98p57.07p58.50p60,319
Mar 22, 202458.50p59.99p57.04p58.50p83,284
Mar 21, 202458.00p59.99p58.30p58.50p35,459
Mar 20, 202458.00p59.00p57.09p58.00p106,060
Mar 19, 202458.50p58.98p57.09p58.00p55,880
Mar 18, 202459.00p61.50p57.05p58.50p372,468
Mar 15, 202459.50p60.99p57.06p59.00p120,396
Mar 14, 202457.00p61.00p56.16p59.50p188,634
Mar 13, 202455.50p57.75p54.78p57.00p345,130
Mar 12, 202456.50p56.34p54.25p55.50p343,325
Mar 11, 202462.00p60.75p53.00p56.00p690,534
Mar 8, 202462.00p63.92p60.10p62.00p930,184
Mar 7, 202463.00p64.99p60.10p62.00p2,171,162
Mar 6, 202463.00p64.99p61.60p63.00p53,877
Mar 5, 202462.50p64.75p61.60p63.00p131,601
Mar 4, 202462.50p63.99p61.67p62.50p49,079
Mar 1, 202461.50p63.55p61.00p62.50p305,688
Feb 29, 202461.50p62.99p60.12p61.50p10,582
12345
Showing 1 to 50 of 249

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.