1Spatial Plc (SPA.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.4598540146 | 68.5 | 70 | 65 | 1160 | 68.5 | DE |
| 4 | -3.5 | -4.92957746479 | 71 | 71 | 65 | 1546 | 69.83055376 | DE |
| 12 | -1 | -1.4598540146 | 68.5 | 71.98 | 65 | 1718 | 69.92870693 | DE |
| 26 | -2 | -2.87769784173 | 69.5 | 71.98 | 50.3 | 5530 | 60.80583835 | DE |
| 52 | 14.5 | 27.358490566 | 53 | 76.99 | 50.3 | 4599 | 63.25844886 | DE |
| 156 | 21 | 45.1612903226 | 46.5 | 76.99 | 36.99 | 2945 | 56.15646916 | DE |
| 260 | 39 | 136.842105263 | 28.5 | 76.99 | 20.5 | 4665 | 48.49273184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739291220 | 67.5 | -1 | -1.46 | 68.5 | 70 | 65 | 500 |
| 1739202480 | 68.5 | 0 | 0.00 | 68.5 | 70 | 67.06 | 982 |
| 1738937700 | 68.5 | 0 | 0.00 | 68.5 | 70 | 67.11 | 2304 |
| 1738855980 | 68.5 | 0 | 0.00 | 68.5 | 70 | 67.56 | 1758 |
| 1738772880 | 68.5 | 0 | 0.00 | 68.5 | 70 | 67.56 | 754 |
| 1738686480 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1738596900 | 68.5 | -1 | -1.44 | 68.5 | 70 | 68.5 | 0 |
| 1738337520 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1738254840 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1738165140 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.23 | 1360 |
| 1738078980 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.1 | 10000 |
| 1737975300 | 69.5 | -1.5 | -2.11 | 71 | 71 | 68.822 | 1883 |
| 1737735960 | 71 | 0 | 0.00 | 71 | 71 | 70 | 606 |
| 1737649680 | 71 | 0 | 0.00 | 71 | 71 | 70 | 327 |
| 1737563340 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737476940 | 71 | 0 | 0.00 | 71 | 71 | 70 | 657 |
| 1737390480 | 71 | 0 | 0.00 | 71 | 71 | 70 | 4634 |
| 1737131340 | 71 | 0 | 0.00 | 71 | 71 | 70 | 2027 |
| 1737044940 | 71 | 0 | 0.00 | 71 | 71 | 70 | 0 |
| 1736955300 | 71 | 0 | 0.00 | 71 | 71 | 69.11 | 134 |
| 1736869080 | 71 | 0 | 0.00 | 71 | 71 | 69.11 | 1955 |
| 1736782500 | 71 | 0 | 0.00 | 71 | 71 | 69.97 | 36 |
| 1736524020 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 70 | 7500 |
| 1736439600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 70 | 10841 |
| 1736353620 | 71.5 | 0 | 0.00 | 71.5 | 71.98 | 70 | 5211 |
| 1736264400 | 71.5 | 0 | 0.00 | 71.5 | 71.98 | 70 | 649 |
| 1736180880 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 70 | 0 |
| 1735918500 | 71.5 | 0 | 0.00 | 71.5 | 71.98 | 70 | 34 |
| 1735832160 | 71.5 | 2 | 2.88 | 69.5 | 71.98 | 69.5 | 1000 |
| 1735662660 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1735576260 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1735313700 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1735057680 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1734971280 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 2315 |
| 1734712200 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 927 |
| 1734622440 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 71 |
| 1734536340 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1734449880 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 469 |
| 1734366420 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.366 | 7056 |
| 1734104460 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1734020880 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.16 | 2225 |
| 1733931060 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 79 |
| 1733848080 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 133 |
| 1733761860 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 885 |
| 1733495700 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1733416140 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 456 |
| 1733326500 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 858 |
| 1733239800 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 2973 |
| 1733156940 | 69.5 | 0 | 0.00 | 69.5 | 71 | 69.5 | 41 |
| 1732897620 | 69.5 | 1 | 1.46 | 68.5 | 70 | 67.266 | 2928 |
| 1732808160 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1732721820 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1732638480 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1732548840 | 68.5 | 0 | 0.00 | 68.5 | 70 | 67.44 | 14810 |
| 1732289460 | 68.5 | 0 | 0.00 | 68.5 | 70 | 66.019999 | 1117 |
| 1732203480 | 68.5 | 0 | 0.00 | 68.5 | 70 | 66.019999 | 105 |
| 1732120140 | 68.5 | 0 | 0.00 | 68.5 | 70 | 66.019999 | 679 |
| 1732033620 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1731947580 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1731688080 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1731598260 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 72 |
| 1731511920 | 68.5 | -1 | -1.44 | 69.5 | 70 | 68.5 | 5799 |
| 1731428820 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
