1Spatial Plc (SPA.L) LSE

50.41

-0.59(-1.16%)

Updated at October 21 10:47AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202551.5515151.8850.25180,732
October 16, 202551.551.551.551.8851363,102
October 15, 202550.551.551.552.6450.02512,434
October 14, 202552.5250.550.552.6450152,989
October 13, 202555.552.552.555.6651.1635,109
October 10, 202554.554.554.554.8854.02124,459
October 09, 202555.3754.7554.7555.765487,497
October 08, 202554.555.3755.375852.12370,992
October 07, 202550.553.553.554.9950.5167,204
October 06, 20254850.550.55247.55744,569
October 03, 202548484848.74636,698
October 02, 202549484849.0847183,158
October 01, 202549494949.347147,270
September 30, 202550494950.44839,020
September 29, 202548484848.4447.115,818
September 26, 202548.4484848.4447.1154,447
September 25, 202548484848.4447.2533
September 24, 202546.748484946.1112,911
September 23, 20254747474746805
September 22, 202546.02474747.34693,331
September 19, 202546.546.546.546.69467,466
September 18, 202546.546.546.546.7346.1541,303
September 17, 202546.546.546.546.7346.02200,756
September 16, 202546.546.546.546.546.025,436
September 15, 202546.546.546.546.734654,229
September 12, 202546.546.1446.1446.7346.1412,767
September 11, 202546.546.546.546.5446.1682,787
September 10, 202546.546.546.546.7346.14492
September 09, 202546.546.546.546.646.023,120
September 08, 202546.546.546.546.8346127,434
September 05, 202546.1446.546.546.8346.027,551
September 04, 202546.546.546.5474622,382
September 03, 202546.546.546.546.8346.1431,198
September 02, 202546.546.546.546.8346.149,337
September 01, 202546.8846.546.547.7646.36114,217
August 29, 202546.74474747.7646.4130,179
August 28, 202546.4146.546.547.4446.2487,161
August 27, 202546.3747474746.373,715
August 26, 202546.347474746.11121,378
August 22, 202546.346.546.546.8846.311,464
August 21, 202546.8846.546.546.8846.31,438
August 20, 202546.346.546.546.8846.33,789
August 19, 202546.8846.546.546.8846.1314,478
August 18, 202547.1247.547.547.7347.129,201
August 15, 202547.8947.547.547.8947.021.35M
August 14, 20254847.547.548.7647.0452,262
August 13, 202548.148.548.548.954890,461
August 12, 202549.25494949.764867,634
August 11, 202549.5494949.7648.2421,088
August 08, 202548494949.76486,103
August 07, 202548.6494949.6548.582,611
August 06, 202549.9849495048.6743,257
August 05, 20255049495048.24110,568
August 04, 202548.849495048.12117,467
August 01, 202547.148.248.248.847.1139,947
July 31, 202547.4347.547.547.7447.0134,784
July 30, 202547.4547.547.547.7447.0134,291
July 29, 202547.4747.547.54847132,171
July 28, 202547.647.547.547.8847104,298
July 25, 20254847.547.5484734,361