1Spatial
(SPA)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
67.00p
|
67.98p
|
66.00p
|
67.00p
|
526,334
|
|
21/11/2024
|
67.00p
|
67.00p
|
66.00p
|
67.00p
|
69,988
|
|
20/11/2024
|
67.00p
|
67.00p
|
66.57p
|
67.00p
|
16,000
|
|
19/11/2024
|
67.50p
|
68.89p
|
66.00p
|
67.00p
|
30,293
|
|
18/11/2024
|
67.50p
|
68.89p
|
66.03p
|
67.50p
|
29,148
|
|
15/11/2024
|
67.50p
|
68.89p
|
66.10p
|
67.50p
|
63,369
|
|
14/11/2024
|
67.50p
|
67.50p
|
65.37p
|
67.50p
|
22,640
|
|
13/11/2024
|
69.00p
|
69.00p
|
66.03p
|
67.50p
|
116,414
|
|
12/11/2024
|
69.00p
|
69.33p
|
68.00p
|
69.00p
|
64,275
|
|
11/11/2024
|
69.00p
|
69.33p
|
68.02p
|
69.00p
|
40,357
|
|
08/11/2024
|
69.00p
|
69.33p
|
68.02p
|
69.00p
|
6,641
|
|
07/11/2024
|
69.00p
|
69.50p
|
68.00p
|
69.00p
|
47,474
|
|
06/11/2024
|
69.00p
|
69.32p
|
67.00p
|
69.00p
|
94,303
|
|
05/11/2024
|
69.00p
|
69.32p
|
68.04p
|
69.00p
|
165,350
|
|
04/11/2024
|
69.00p
|
69.89p
|
68.46p
|
69.00p
|
3,303
|
|
01/11/2024
|
69.00p
|
70.00p
|
68.30p
|
69.00p
|
1,126,553
|
|
31/10/2024
|
69.00p
|
69.70p
|
69.00p
|
69.00p
|
286
|
|
30/10/2024
|
69.00p
|
69.98p
|
68.60p
|
69.00p
|
38,755
|
|
29/10/2024
|
69.00p
|
69.80p
|
68.63p
|
69.00p
|
32,002
|
|
28/10/2024
|
69.00p
|
69.78p
|
68.22p
|
69.00p
|
77,472
|
|
25/10/2024
|
69.00p
|
69.98p
|
68.80p
|
69.00p
|
138,090
|
|
24/10/2024
|
69.00p
|
70.00p
|
68.00p
|
69.00p
|
941,989
|
|
23/10/2024
|
69.00p
|
70.00p
|
68.11p
|
69.00p
|
111,595
|
|
22/10/2024
|
69.00p
|
69.98p
|
68.92p
|
69.00p
|
45,484
|
|
21/10/2024
|
68.00p
|
70.00p
|
68.00p
|
69.00p
|
5,429,785
|
|
18/10/2024
|
67.00p
|
67.94p
|
65.93p
|
67.00p
|
1,681,759
|
|
17/10/2024
|
67.00p
|
67.85p
|
66.19p
|
67.00p
|
61,503
|
|
16/10/2024
|
67.00p
|
67.00p
|
65.75p
|
67.00p
|
1,593,209
|
|
15/10/2024
|
66.50p
|
67.80p
|
66.00p
|
67.00p
|
568,989
|
|
14/10/2024
|
65.50p
|
68.77p
|
65.02p
|
66.25p
|
401,260
|
|
11/10/2024
|
61.50p
|
66.00p
|
58.09p
|
64.50p
|
166,256
|
|
10/10/2024
|
61.00p
|
62.94p
|
61.00p
|
61.50p
|
27,147
|
|
09/10/2024
|
58.00p
|
62.00p
|
57.00p
|
61.00p
|
243,845
|
|
08/10/2024
|
53.50p
|
55.90p
|
52.46p
|
55.00p
|
237,508
|
|
07/10/2024
|
53.50p
|
53.50p
|
52.00p
|
53.50p
|
53,815
|
|
04/10/2024
|
53.50p
|
53.90p
|
52.37p
|
53.50p
|
63,561
|
|
03/10/2024
|
52.50p
|
54.45p
|
52.50p
|
53.50p
|
100,369
|
|
02/10/2024
|
52.00p
|
53.00p
|
52.00p
|
52.50p
|
88,127
|
|
01/10/2024
|
54.00p
|
54.00p
|
51.00p
|
52.00p
|
152,741
|
|
30/09/2024
|
54.00p
|
54.09p
|
53.16p
|
54.00p
|
13,379
|
|
27/09/2024
|
54.50p
|
54.50p
|
53.08p
|
54.00p
|
49,428
|
|
26/09/2024
|
54.50p
|
54.50p
|
54.00p
|
54.50p
|
121,462
|
|
25/09/2024
|
52.50p
|
54.50p
|
52.15p
|
54.50p
|
147,295
|
|
24/09/2024
|
56.00p
|
56.45p
|
52.10p
|
52.50p
|
219,942
|
|
23/09/2024
|
59.50p
|
59.50p
|
55.13p
|
56.00p
|
263,162
|
|
20/09/2024
|
59.00p
|
59.50p
|
58.00p
|
59.50p
|
99,184
|
|
19/09/2024
|
59.50p
|
59.50p
|
58.10p
|
59.50p
|
9,157
|
|
18/09/2024
|
60.50p
|
60.50p
|
59.00p
|
59.50p
|
53,912
|
|
17/09/2024
|
59.00p
|
59.77p
|
58.52p
|
59.00p
|
32,773
|
|
16/09/2024
|
63.50p
|
63.90p
|
58.50p
|
59.00p
|
244,455
|
|
13/09/2024
|
64.00p
|
64.70p
|
63.00p
|
64.00p
|
73,324
|
|
12/09/2024
|
64.50p
|
64.98p
|
63.00p
|
64.50p
|
156,834
|
|
11/09/2024
|
64.50p
|
65.00p
|
63.55p
|
64.50p
|
55,338
|
|
10/09/2024
|
64.50p
|
64.50p
|
64.38p
|
64.50p
|
4,582
|
|
09/09/2024
|
64.50p
|
65.00p
|
64.00p
|
64.50p
|
108,337
|
|
06/09/2024
|
65.50p
|
65.50p
|
64.00p
|
64.50p
|
57,427
|
|
05/09/2024
|
65.50p
|
65.98p
|
65.00p
|
65.50p
|
83,663
|
|
04/09/2024
|
65.50p
|
66.00p
|
65.05p
|
65.50p
|
50,745
|
|
03/09/2024
|
67.00p
|
67.00p
|
65.12p
|
65.50p
|
57,042
|
|
02/09/2024
|
67.00p
|
68.00p
|
66.30p
|
67.00p
|
58,670
|
|
30/08/2024
|
67.00p
|
68.00p
|
66.60p
|
67.00p
|
28,179
|
|
29/08/2024
|
67.00p
|
67.28p
|
66.12p
|
67.00p
|
22,527
|
|
28/08/2024
|
67.00p
|
67.40p
|
66.75p
|
67.00p
|
102,940
|
|
27/08/2024
|
67.00p
|
67.88p
|
66.71p
|
67.00p
|
3,614
|
|
26/08/2024
|
67.00p
|
67.88p
|
66.45p
|
67.00p
|
899
|
|
23/08/2024
|
67.00p
|
67.88p
|
66.45p
|
67.00p
|
899
|
|
22/08/2024
|
67.00p
|
67.88p
|
66.45p
|
67.00p
|
899
|
|
21/08/2024
|
67.00p
|
68.00p
|
66.25p
|
67.00p
|
35,354
|
|
20/08/2024
|
66.00p
|
67.00p
|
64.03p
|
66.50p
|
36,170
|
|
19/08/2024
|
67.00p
|
67.48p
|
64.20p
|
67.00p
|
109,861
|
|
16/08/2024
|
67.50p
|
67.80p
|
66.50p
|
67.00p
|
31,246
|
|
15/08/2024
|
67.50p
|
67.80p
|
67.00p
|
67.50p
|
37,790
|
|
14/08/2024
|
69.00p
|
69.00p
|
67.00p
|
67.50p
|
40,255
|
|
13/08/2024
|
69.00p
|
69.00p
|
68.00p
|
69.00p
|
48,322
|
|
12/08/2024
|
69.00p
|
69.33p
|
68.01p
|
69.00p
|
8,942
|
|
09/08/2024
|
69.00p
|
69.33p
|
68.02p
|
69.00p
|
11,353
|
|
08/08/2024
|
69.00p
|
69.33p
|
68.33p
|
69.00p
|
12,261
|
|
07/08/2024
|
69.00p
|
69.40p
|
68.10p
|
69.00p
|
39,936
|
|
06/08/2024
|
69.00p
|
69.99p
|
68.00p
|
69.00p
|
80,312
|
|
05/08/2024
|
70.00p
|
70.95p
|
68.00p
|
68.00p
|
83,694
|
|
02/08/2024
|
70.00p
|
70.99p
|
69.00p
|
70.00p
|
54,124
|
|
01/08/2024
|
70.00p
|
70.89p
|
69.00p
|
70.00p
|
61,724
|
|
31/07/2024
|
69.50p
|
70.00p
|
69.01p
|
69.50p
|
450,030
|
|
30/07/2024
|
69.50p
|
69.50p
|
69.01p
|
69.50p
|
24,347
|
|
29/07/2024
|
70.00p
|
70.00p
|
69.01p
|
69.50p
|
54,911
|
|
26/07/2024
|
70.50p
|
70.98p
|
68.28p
|
70.50p
|
49,782
|
|
25/07/2024
|
71.00p
|
71.00p
|
70.00p
|
70.50p
|
24,618
|
|
24/07/2024
|
71.00p
|
71.68p
|
70.01p
|
71.00p
|
1,383
|
|
23/07/2024
|
71.00p
|
71.68p
|
70.01p
|
71.00p
|
4,490
|
|
22/07/2024
|
71.00p
|
71.68p
|
70.00p
|
71.00p
|
98,628
|
|
19/07/2024
|
71.00p
|
71.89p
|
70.00p
|
71.00p
|
62,121
|
|
18/07/2024
|
69.00p
|
71.68p
|
68.50p
|
71.00p
|
70,104
|
|
17/07/2024
|
69.00p
|
70.00p
|
68.16p
|
69.00p
|
63,017
|
|
16/07/2024
|
69.00p
|
69.99p
|
68.00p
|
69.00p
|
41,352
|
|
15/07/2024
|
71.00p
|
71.00p
|
67.00p
|
67.50p
|
339,712
|
|
12/07/2024
|
71.00p
|
71.00p
|
69.25p
|
71.00p
|
18,156
|
|
11/07/2024
|
71.50p
|
72.50p
|
67.00p
|
71.00p
|
49,227
|
|
10/07/2024
|
71.50p
|
71.95p
|
70.04p
|
71.50p
|
29,057
|
|
09/07/2024
|
71.50p
|
71.50p
|
70.00p
|
71.50p
|
24,316
|
|
08/07/2024
|
71.50p
|
71.50p
|
70.15p
|
71.50p
|
12,208
|
|
05/07/2024
|
71.00p
|
72.99p
|
71.00p
|
72.00p
|
232,974
|
|
04/07/2024
|
69.50p
|
72.75p
|
69.50p
|
71.00p
|
77,936
|
|
03/07/2024
|
69.00p
|
71.00p
|
69.00p
|
69.50p
|
154,817
|
|
02/07/2024
|
69.00p
|
70.50p
|
67.75p
|
68.50p
|
282,701
|
|
01/07/2024
|
68.00p
|
70.00p
|
66.01p
|
68.00p
|
5,990
|
|
28/06/2024
|
67.00p
|
68.00p
|
66.05p
|
68.00p
|
51,346
|
|
27/06/2024
|
68.00p
|
68.66p
|
66.00p
|
67.00p
|
108,745
|
|
26/06/2024
|
68.50p
|
68.70p
|
67.13p
|
68.00p
|
19,129
|
|
25/06/2024
|
68.50p
|
68.75p
|
68.00p
|
68.50p
|
44,449
|
|
24/06/2024
|
69.00p
|
69.89p
|
68.00p
|
68.50p
|
4,190
|
|
21/06/2024
|
69.00p
|
69.00p
|
68.00p
|
69.00p
|
10,119
|
|
20/06/2024
|
69.00p
|
69.00p
|
68.01p
|
69.00p
|
8,629
|
|
19/06/2024
|
69.50p
|
70.00p
|
69.00p
|
69.00p
|
97,537
|
|
18/06/2024
|
69.50p
|
69.85p
|
69.00p
|
69.50p
|
7,519
|
|
17/06/2024
|
70.00p
|
70.00p
|
69.00p
|
69.50p
|
22,445
|
|
14/06/2024
|
70.00p
|
70.25p
|
69.10p
|
70.00p
|
5,711
|
|
13/06/2024
|
70.00p
|
70.50p
|
69.45p
|
70.00p
|
693,712
|
|
12/06/2024
|
70.50p
|
71.00p
|
69.40p
|
70.00p
|
13,591
|
|
11/06/2024
|
71.00p
|
72.00p
|
68.64p
|
70.50p
|
43,759
|
|
10/06/2024
|
71.00p
|
71.60p
|
70.00p
|
71.00p
|
13,906
|
|
07/06/2024
|
71.50p
|
71.99p
|
70.10p
|
71.00p
|
26,650
|
|
06/06/2024
|
71.50p
|
72.00p
|
71.31p
|
71.50p
|
62,176
|
|
05/06/2024
|
71.50p
|
72.00p
|
71.00p
|
71.50p
|
89,844
|
|
04/06/2024
|
71.50p
|
71.65p
|
71.05p
|
71.50p
|
9,347
|
|
03/06/2024
|
71.50p
|
71.74p
|
71.00p
|
71.50p
|
6,852
|
|
31/05/2024
|
71.50p
|
72.00p
|
71.00p
|
71.50p
|
15,472
|
|
30/05/2024
|
73.00p
|
74.99p
|
71.13p
|
71.50p
|
7,639
|
|
29/05/2024
|
73.00p
|
74.99p
|
71.65p
|
73.00p
|
119
|
|
28/05/2024
|
76.00p
|
76.27p
|
71.55p
|
73.00p
|
42,920
|
|
27/05/2024
|
76.00p
|
76.99p
|
75.01p
|
76.00p
|
104,762
|