1. Share Prices

  2. 1Spatial PLC (SPA)

58.00p+0.00 (+0.00%)18 Apr 2024, 16:37
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
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
Feb 28, 202461.50p63.00p61.02p61.50p16,421
Feb 27, 202461.50p62.99p60.03p61.50p29,466
Feb 26, 202462.50p63.99p60.00p61.50p78,244
Feb 23, 202463.50p64.56p61.75p62.50p118,825
Feb 22, 202457.00p64.88p58.24p63.50p387,145
Feb 21, 202456.00p57.81p53.93p56.00p12,177
Feb 20, 202456.00p57.81p54.04p56.00p53,313
Feb 19, 202456.00p57.81p54.00p56.00p64,537
Feb 16, 202456.00p55.84p54.33p55.50p4,799
Feb 15, 202456.00p56.91p55.04p56.00p29,234
Feb 14, 202456.00p57.00p55.01p56.00p62,434
Feb 13, 202456.00p57.98p55.30p56.00p152,520
Feb 12, 202454.50p56.00p54.00p56.00p357,527
Feb 9, 202454.50p55.89p53.07p54.50p25,915
Feb 8, 202454.00p55.99p52.93p54.50p603,935
Feb 7, 202452.75p55.00p51.65p53.50p492,506
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.