1spatial Plc Historical Data - SPA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

1spatial Plc (SPA)

68.00

1.00

(1.49%)

Closed June 30 10:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.44927536232	69	69	66.5	37326	67.60185552	DE
4	-3.5	-4.8951048951	71.5	71.5	66.5	65189	69.82301758	DE
12	9.5	16.2393162393	58.5	76.5	58	95702	69.72906412	DE
26	19	38.7755102041	49	76.5	49	145370	60.92498768	DE
52	13	23.6363636364	55	76.5	44.5	117911	56.14796204	DE
156	25.5	60	42.5	76.5	35	131178	49.44726868	DE
260	38	126.666666667	30	76.5	13.5	135594	42.34694747	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	68	1	1.49	67	68	67	51346
1719505800	67	-1	-1.47	68	68.5	66.5	108745
1719419400	68	-0.5	-0.73	68.5	68.5	68	19129
1719333000	68.5	0	0.00	68.5	68.5	68.5	44449
1719246600	68.5	-0.5	-0.72	69	69	68.5	4190
1718987400	69	0	0.00	69	69	69	10119
1718901000	69	0	0.00	69	69	69	8629
1718814600	69	-0.5	-0.72	69.5	69.5	69	97537
1718728200	69.5	0	0.00	69.5	69.5	69.5	7519
1718641800	69.5	-0.5	-0.71	70	70	69.5	22445
1718382600	70	0	0.00	70	70	70	5711
1718296200	70	0	0.00	70	70	70	693712
1718209800	70	-0.5	-0.71	70.5	70.5	70	13591
1718123400	70.5	-0.5	-0.70	71	71	70	43759
1718037000	71	0	0.00	71	71	71	13906
1717777800	71	-0.5	-0.70	71.5	71.5	71	26650
1717691400	71.5	0	0.00	71.5	71.5	71.5	62176
1717605000	71.5	0	0.00	71.5	71.5	71.5	89844
1717518600	71.5	0	0.00	71.5	71.5	71.5	9347
1717432200	71.5	0	0.00	71.5	71.5	71.5	6852
1717173000	71.5	0	0.00	71.5	71.5	71.5	15472
1717086600	71.5	-1.5	-2.05	73	73	71.5	7639
1717000200	73	0	0.00	73	73	73	119
1716913800	73	-3	-3.95	76	76	73	42920
1716568200	76	0	0.00	76	76	76	104762
1716481800	76	2	2.70	74	76	74	1084398
1716395400	74	0	0.00	74	74	74	4607
1716309000	74	-1.5	-1.99	75.5	75.5	74	34686
1716222600	75.5	0	0.00	75.5	75.5	75.5	82197
1715963400	75.5	4.5	6.34	71	76.5	71	355593
1715877000	71	0	0.00	71	71	71	17434
1715790600	71	0.5	0.71	70.5	71.5	70.5	837912
1715704200	70.5	4	6.02	66.5	70.5	66.5	72780
1715617800	66.5	-0.5	-0.75	67	67	66.5	74789
1715358600	67	-0.5	-0.74	67.5	67.5	67	141989
1715272200	67.5	0.5	0.75	67	67.5	67	18349
1715185800	67	0	0.00	67	67	67	24966
1715099400	67	4	6.35	63	67	63	104438
1714753800	63	0	0.00	63	63	63	46273
1714667400	63	0	0.00	63	63	63	6021
1714581000	63	-0.5	-0.79	63.5	63.5	63	33031
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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