1Spatial Plc (SPA.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 2.87769784173 | 69.5 | 71.98 | 69.5 | 333 | 71.5 | DE |
| 4 | 2 | 2.87769784173 | 69.5 | 71.98 | 69.16 | 1011 | 69.63192612 | DE |
| 12 | 10 | 16.2601626016 | 61.5 | 71.98 | 60 | 2595 | 67.90113914 | DE |
| 26 | 2.5 | 3.6231884058 | 69 | 72.6 | 50.3 | 5337 | 60.6605064 | DE |
| 52 | 23 | 47.4226804124 | 48.5 | 76.99 | 47.5 | 4446 | 62.6553268 | DE |
| 156 | 26 | 57.1428571429 | 45.5 | 76.99 | 36.99 | 2925 | 55.60830992 | DE |
| 260 | 45 | 169.811320755 | 26.5 | 76.99 | 20.5 | 4691 | 47.91756307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731342540 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.02 | 896 |
| 1731083160 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1730993820 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.06 | 3336 |
| 1730910480 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1730824080 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1730737740 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.11 | 6992 |
| 1730475300 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.71 | 3035 |
| 1730388900 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1730305440 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1730193840 | 69.5 | 1 | 1.46 | 68.5 | 70 | 68.5 | 8024 |
| 1730132940 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 2946 |
| 1729869960 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1729783680 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.16 | 5716 |
| 1729697340 | 68.5 | -1 | -1.44 | 69.5 | 70 | 68.5 | 6060 |
| 1729610340 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1729524420 | 69.5 | 3.5 | 5.30 | 69.5 | 70 | 67 | 6467 |
| 1729262100 | 66 | 0 | 0.00 | 66 | 67 | 66 | 1233 |
| 1729178580 | 66 | 0 | 0.00 | 66 | 67 | 66 | 20027 |
| 1729092540 | 66 | 0 | 0.00 | 66 | 67 | 66 | 10500 |
| 1729006140 | 66 | -1.5 | -2.22 | 67.5 | 67.5 | 66 | 3512 |
| 1728919680 | 67.5 | 2 | 3.05 | 66.5 | 68 | 65 | 101 |
| 1728657480 | 65.5 | 4 | 6.50 | 61.5 | 65.78 | 60 | 16263 |
| 1728574140 | 61.5 | 0 | 0.00 | 61.5 | 62.89 | 60 | 70745 |
| 1728484740 | 61.5 | 6.5 | 11.82 | 56.5 | 61.98 | 56.5 | 47402 |
| 1728401340 | 55 | 1.5 | 2.80 | 53.5 | 55.96 | 53 | 31015 |
| 1728311580 | 53.5 | 0 | 0.00 | 53.5 | 54 | 52.5 | 38716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
