1spatial Plc Historical Data - SPA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
1spatial Plc (SPA)
1spatial Plc (SPA) Historical

1spatial Plc (SPA)

63.50

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.6	62.5	64.5	59.5	112616	62.65401931	DE
4	5	8.54700854701	58.5	64.5	58	62163	60.88229375	DE
12	10.75	20.3791469194	52.75	64.5	52	181971	59.39157265	DE
26	16	33.6842105263	47.5	64.5	46	139981	55.50949965	DE
52	13	25.7425742574	50.5	64.5	44.5	124016	52.88198367	DE
156	19	42.6966292135	44.5	64.5	35	137794	47.77675876	DE
260	30.5	92.4242424242	33	64.5	13.5	132933	41.48991713	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	63.5	-0.5	-0.78	64	64	63.5	18684
1714408200	64	3.5	5.79	60.5	64.5	60.5	343083
1714149000	60.5	0	0.00	60.5	60.5	60.5	32317
1714062600	60.5	0.5	0.83	60.5	61	60.5	81092
1713976200	60	-1.5	-2.44	62.5	62.5	59.5	87906
1713889800	61.5	2.5	4.24	59	61.5	59	156461
1713803400	59	0.5	0.85	58.5	59	58.5	47158
1713544200	58.5	0.5	0.86	58.5	58.5	58.5	19581
1713457800	58	0	0.00	58	58	58	26532
1713371400	58	0	0.00	58	58	58	13127
1713285000	58	0	0.00	58	58	58	11822
1713198600	58	0	0.00	58	58	58	7965
1712939400	58	-0.5	-0.85	58.5	58.5	58	22697
1712853000	58.5	-1	-1.68	59.5	59.5	58.5	54215
1712766600	59.5	0	0.00	59.5	59.5	59.5	3996
1712680200	59.5	0	0.00	59.5	59.5	59.5	44036
1712593800	59.5	1	1.71	58.5	59.5	58.5	122825
1712334600	58.5	0	0.00	58.5	58.5	58.5	58515
1712248200	58.5	0	0.00	58.5	58.5	58.5	54274
1712161800	58.5	0	0.00	58.5	58.5	58.5	36970
1712075400	58.5	-0.5	-0.85	59	59	58.5	93900
1711647000	59	-0.5	-0.84	59.5	59.5	59	407935
1711560600	59.5	1	1.71	58.5	59.5	58.5	281157
1711474200	58.5	0	0.00	58.5	58.5	58.5	11182
1711387800	58.5	0	0.00	58.5	58.5	58.5	60319
1711128600	58.5	0	0.00	58.5	58.5	58.5	83284
1711042200	58.5	0.5	0.86	58	59	58	35459
1710955800	58	0	0.00	58	58	58	106060
1710869400	58	-0.5	-0.85	58.5	58.5	58	55880
1710783000	58.5	-0.5	-0.85	59	59.5	58.5	322468
1710523800	59	-0.5	-0.84	59.5	59.5	59	120396
1710437400	59.5	2.5	4.39	57	60.5	57	188634
1710351000	57	1.5	2.70	55.5	57	55.5	345130
1710264600	55.5	-0.5	-0.89	56.5	56.5	55.5	343325
1710178200	56	-6	-9.68	62	62	53.5	710534
1709919000	62	0	0.00	62	62	62	930184
1709832600	62	-1	-1.59	63	63	62	2171162
1709746200	63	0	0.00	63	63	63	53877
1709659800	63	0.5	0.80	62.5	63	62.5	131601
1709573400	62.5	0	0.00	62.5	62.5	62.5	49079
1709314200	62.5	1	1.63	61.5	62.5	61.5	305688
1709227800	61.5	0	0.00	61.5	61.5	61.5	10582
1709141400	61.5	0	0.00	61.5	61.5	61.5	16421
1709055000	61.5	0	0.00	61.5	61.5	61.5	29466
1708968600	61.5	-1	-1.60	62.5	62.5	61.5	78244
1708709400	62.5	-1	-1.57	63.5	63.5	62.5	118825
1708623000	63.5	7.5	13.39	57	63.5	57	391399
1708536600	56	0	0.00	56	56	56	12177
1708450200	56	0	0.00	56	56	56	53313
1708363800	56	0.5	0.90	56	56	56	64537
1708104600	55.5	-0.5	-0.89	56	56	55.5	4799
1708018200	56	0	0.00	56	56	56	29234
1707931800	56	0	0.00	56	56	56	62434
1707845400	56	0	0.00	56	57	56	152520
1707759000	56	1.5	2.75	54.5	56	54	357527
1707499800	54.5	0	0.00	54.5	54.5	54.5	25915
1707413400	54.5	1	1.87	54	54.5	53.5	603935
1707327000	53.5	0.75	1.42	52.75	53.5	52	492506
1707240600	52.75	0	0.00	52.75	52.75	52.75	104018
1707154200	52.75	0	0.00	52.75	52.75	52.75	78260
1706895000	52.75	0	0.00	52.75	52.75	52.75	53081
1706808600	52.75	0	0.00	52.75	52.75	52.75	179928

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions