1Spatial PLC (SPA)

SPA
🏛️ Royaume-Uni →
50.50
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 49.00 49.99 48.55 49.00 0.1M
2022-12-29 49.00 49.65 48.60 49.00 0.0M
2022-12-28 49.00 49.99 48.55 49.00 0.0M
2022-12-23 49.00 49.00 49.00 49.00 0.0M
2022-12-22 49.00 49.99 48.70 49.00 0.0M
2022-12-21 48.50 48.75 48.52 49.00 0.1M
2022-12-20 48.50 48.99 48.69 48.50 0.0M
2022-12-19 48.50 48.69 48.00 48.50 0.0M
2022-12-16 48.50 49.00 48.42 48.50 0.3M
2022-12-15 48.50 48.76 48.37 48.50 0.0M
2022-12-14 48.50 48.77 48.37 48.50 0.0M
2022-12-13 48.50 48.84 48.30 48.50 0.1M
2022-12-12 49.00 49.92 48.35 48.50 0.0M
2022-12-09 49.00 49.97 48.50 49.00 0.1M
2022-12-08 49.00 49.97 48.30 49.00 0.0M
2022-12-07 49.00 49.20 48.30 49.00 0.5M
2022-12-06 49.00 49.85 48.00 49.00 0.2M
2022-12-05 49.00 50.00 49.05 49.00 0.1M
2022-12-02 49.00 50.00 48.01 49.00 0.0M
2022-12-01 47.50 50.00 47.21 49.00 0.1M
2022-11-30 46.00 49.00 45.40 47.50 0.3M
2022-11-29 46.00 46.81 46.72 46.00 0.0M
2022-11-28 46.00 46.84 45.36 46.00 0.0M
2022-11-25 46.00 46.84 45.36 46.00 0.0M
2022-11-24 46.00 47.00 43.92 46.00 1.9M
2022-11-23 46.00 45.05 45.01 46.00 0.0M
2022-11-22 46.00 45.05 45.05 46.00 0.0M
2022-11-21 46.00 46.24 45.01 46.00 0.0M
2022-11-18 45.00 45.94 44.16 45.50 0.0M
2022-11-17 45.00 44.84 44.13 45.00 0.0M
2022-11-16 45.00 44.86 44.10 45.00 0.0M
2022-11-15 45.00 44.04 44.00 45.00 0.2M
2022-11-14 45.00 44.89 44.04 45.00 0.0M
2022-11-11 45.00 44.89 44.04 45.00 0.0M
2022-11-10 44.50 45.63 44.04 45.00 0.1M
2022-11-09 44.50 44.54 44.00 44.50 0.1M
2022-11-08 44.50 44.54 44.37 44.50 0.0M
2022-11-07 44.50 44.78 44.33 44.50 0.0M
2022-11-04 44.50 44.85 44.25 44.50 0.0M
2022-11-03 45.00 45.20 44.00 44.50 0.1M
2022-11-02 45.00 45.30 44.00 45.00 0.0M
2022-11-01 45.00 45.32 44.50 45.00 0.1M
2022-10-31 45.00 45.33 44.60 45.00 0.0M
2022-10-28 45.00 45.42 44.60 45.00 0.0M
2022-10-27 45.00 45.42 44.60 45.00 0.0M
2022-10-26 45.00 45.44 44.70 45.00 0.0M
2022-10-25 45.00 45.44 44.70 45.00 0.0M
2022-10-24 45.50 45.80 44.50 45.00 0.0M
2022-10-21 45.00 45.90 45.74 45.00 0.0M
2022-10-20 45.00 44.86 44.86 45.00 0.0M
2022-10-19 45.00 44.86 44.86 45.00 0.0M
2022-10-18 45.00 45.90 45.90 45.00 0.0M
2022-10-17 46.50 46.89 44.50 45.00 0.0M
2022-10-14 45.50 48.00 45.34 46.50 0.2M
2022-10-13 45.00 47.00 45.04 45.50 0.0M
2022-10-12 44.50 45.84 43.38 45.00 0.1M
2022-10-11 44.50 45.67 43.25 44.50 0.1M
2022-10-10 43.00 45.82 43.05 44.50 0.0M
2022-10-07 43.00 43.00 43.00 43.00 0.0M
2022-10-06 43.00 44.00 42.23 43.00 0.0M
2022-10-05 43.00 43.50 42.00 43.00 0.1M
2022-10-04 41.50 43.99 41.89 43.00 1.2M
2022-10-03 40.50 41.89 40.55 41.50 0.0M
2022-09-30 40.50 41.85 41.85 40.50 0.0M
2022-09-29 40.50 40.80 40.36 40.50 0.0M
2022-09-28 42.00 42.36 40.00 40.50 0.0M
2022-09-27 41.00 42.74 41.35 42.50 0.0M
2022-09-26 41.00 42.00 41.33 41.00 0.0M
2022-09-23 41.00 41.90 41.30 41.00 0.0M
2022-09-22 41.00 42.00 41.20 41.00 0.0M
2022-09-21 41.00 41.42 41.10 41.00 0.0M
2022-09-20 41.00 41.45 41.10 41.00 0.0M
2022-09-16 41.00 41.00 41.00 41.00 0.0M
2022-09-15 41.00 42.00 40.95 41.00 0.0M
2022-09-14 41.00 40.91 40.91 41.00 0.0M
2022-09-13 41.00 41.85 40.89 41.00 0.0M
2022-09-12 41.00 41.00 40.60 41.00 0.0M
2022-09-09 41.00 41.00 40.60 41.00 0.0M
2022-09-08 41.00 42.00 40.60 41.00 0.1M
2022-09-07 41.00 41.36 40.51 41.00 0.0M
2022-09-06 41.00 41.37 40.26 41.00 0.0M
2022-09-05 40.50 41.90 39.11 41.00 0.1M
2022-09-02 39.00 38.11 38.11 39.00 0.0M
2022-09-01 38.50 39.46 37.00 38.50 0.1M
2022-08-31 41.00 40.01 38.01 38.50 0.1M
2022-08-30 41.50 41.89 39.00 41.00 0.1M
2022-08-26 42.00 42.48 41.00 41.50 0.0M
2022-08-25 43.00 42.06 41.05 42.00 0.0M
2022-08-24 43.00 43.14 42.00 43.00 0.0M
2022-08-23 45.50 45.44 42.00 43.00 0.1M
2022-08-22 45.50 46.85 44.90 45.50 0.0M
2022-08-19 45.00 46.86 45.50 45.50 0.0M
2022-08-18 45.50 45.70 44.55 45.00 0.0M
2022-08-17 45.50 46.37 44.85 45.50 0.0M
2022-08-16 46.50 46.45 44.48 45.50 0.0M
2022-08-15 47.50 47.65 45.00 46.50 0.0M
2022-08-12 47.50 47.13 47.00 47.50 0.0M
2022-08-11 48.00 47.67 47.13 47.50 0.0M
2022-08-10 48.00 48.00 47.00 48.00 0.0M
2022-08-09 48.00 47.50 47.50 48.00 0.0M
2022-08-08 48.00 48.00 47.01 48.00 0.0M
2022-08-05 48.00 48.25 47.45 48.00 0.0M
2022-08-04 48.00 48.09 47.24 48.00 0.0M
2022-08-03 48.00 48.19 47.33 48.00 0.0M
2022-08-02 48.00 48.22 47.33 48.00 0.0M
2022-08-01 48.00 48.25 47.24 48.00 0.0M
2022-07-29 48.00 47.89 47.89 48.00 0.0M
2022-07-28 48.00 48.50 47.33 48.00 0.1M
2022-07-27 48.00 48.70 47.04 48.00 0.1M
2022-07-26 48.00 48.22 47.16 48.00 0.0M
2022-07-25 47.50 48.00 47.15 48.00 0.0M
2022-07-22 48.00 49.00 47.35 48.00 0.3M
2022-07-21 49.00 49.00 47.13 48.00 0.1M
2022-07-20 49.00 48.82 48.26 49.00 0.0M
2022-07-19 48.00 49.00 48.00 49.00 0.1M
2022-07-18 46.50 46.58 46.09 47.00 0.0M
2022-07-15 46.50 46.06 46.00 46.50 0.0M
2022-07-14 46.50 46.60 45.00 46.50 0.0M
2022-07-13 48.50 48.26 45.00 46.50 0.0M
2022-07-12 48.50 47.05 47.01 48.50 0.0M
2022-07-11 48.50 49.74 47.10 48.50 0.0M
2022-07-08 48.00 47.03 47.02 48.00 0.0M
2022-07-07 48.00 48.32 48.32 48.00 0.0M
2022-07-06 48.00 48.50 48.50 48.00 0.0M
2022-07-05 48.00 48.40 48.34 48.00 0.0M
2022-07-04 48.00 48.44 47.00 48.00 0.0M
2022-07-01 48.00 48.44 48.44 48.00 0.0M
2022-06-30 48.00 48.44 47.01 48.00 0.0M
2022-06-29 48.00 48.44 47.00 48.00 0.0M
2022-06-28 48.00 48.66 47.00 48.00 0.0M
2022-06-27 48.50 49.82 47.35 48.00 0.1M
2022-06-24 48.50 49.00 47.25 48.50 0.0M
2022-06-23 50.00 50.40 47.00 48.50 0.1M
2022-06-22 50.50 51.60 48.87 50.00 0.1M
2022-06-21 50.00 52.00 48.86 50.00 0.2M
2022-06-20 49.00 50.85 49.22 49.50 0.1M
2022-06-17 49.00 50.00 48.77 49.00 1.0M
2022-06-16 49.00 50.00 49.30 49.00 0.0M
2022-06-15 49.00 50.00 49.30 49.00 0.0M
2022-06-14 49.00 50.00 48.80 49.00 0.0M
2022-06-13 50.50 50.19 48.66 49.00 0.0M
2022-06-10 50.00 50.44 49.60 50.50 0.1M
2022-06-09 50.00 50.50 49.56 50.00 0.1M
2022-06-08 51.50 51.45 49.28 50.00 0.4M
2022-06-07 47.00 51.80 46.50 49.50 0.5M
2022-06-06 47.00 48.00 46.00 47.00 0.1M
2022-06-01 47.50 49.00 46.65 47.00 0.1M
2022-05-31 45.00 48.44 45.70 47.50 0.3M
2022-05-30 43.50 46.00 42.85 45.00 0.3M
2022-05-27 43.50 44.00 42.50 43.00 0.0M
2022-05-26 43.00 44.40 41.40 43.50 0.1M
2022-05-25 43.00 43.64 42.40 43.00 0.0M
2022-05-24 41.50 43.74 42.18 43.00 0.0M
2022-05-23 42.50 43.90 41.00 41.50 0.1M
2022-05-20 41.50 40.32 40.32 41.50 0.0M
2022-05-19 41.50 40.32 40.00 41.50 0.0M
2022-05-18 41.50 40.28 40.28 41.50 0.0M
2022-05-17 39.50 41.00 38.80 41.50 0.1M
2022-05-16 40.50 39.06 38.45 39.50 0.0M
2022-05-13 40.50 41.24 39.06 40.50 0.1M
2022-05-12 41.00 40.50 39.50 40.50 0.1M
2022-05-11 43.00 43.90 40.00 41.00 0.3M
2022-05-10 41.00 40.30 40.30 41.00 0.0M
2022-05-09 41.00 41.24 40.00 41.00 0.1M
2022-05-06 41.50 41.45 40.10 41.00 0.0M
2022-05-05 41.50 41.84 41.00 41.50 0.0M
2022-05-04 42.50 42.74 41.00 41.50 0.0M
2022-05-03 42.50 44.00 41.35 42.50 0.0M
2022-04-29 42.50 44.00 42.50 42.50 0.0M
2022-04-28 42.50 43.75 43.75 42.50 0.0M
2022-04-27 40.00 44.78 39.46 42.50 0.2M
2022-04-26 39.00 39.99 39.90 39.00 0.0M
2022-04-25 39.50 38.89 38.76 39.50 0.0M
2022-04-22 40.00 40.56 38.65 39.50 0.0M
2022-04-21 40.50 40.64 39.65 40.50 0.0M
2022-04-20 40.50 40.66 39.55 40.50 0.0M
2022-04-19 40.50 40.71 39.20 40.50 0.1M
2022-04-14 41.00 40.89 39.76 40.50 0.0M
2022-04-13 40.50 41.43 39.00 41.00 0.0M
2022-04-12 40.00 41.43 39.57 40.50 0.1M
2022-04-11 40.00 39.57 39.57 40.00 0.0M
2022-04-08 40.00 40.99 39.47 40.00 0.0M
2022-04-07 40.00 40.43 39.47 40.00 0.0M
2022-04-06 40.50 41.20 39.35 40.00 0.0M
2022-04-05 38.00 41.85 36.28 40.50 0.1M
2022-04-04 37.00 38.94 38.94 38.00 0.0M
2022-04-01 37.00 35.86 35.33 37.00 0.0M
2022-03-31 37.00 35.86 35.60 37.00 0.0M
2022-03-30 37.00 38.88 35.60 37.00 0.0M
2022-03-29 37.00 38.88 35.04 37.00 0.2M
2022-03-28 37.00 37.25 35.37 37.00 0.2M
2022-03-25 37.00 37.44 35.37 37.00 0.0M
2022-03-24 37.00 37.44 35.37 37.00 0.2M
2022-03-23 37.00 37.44 35.37 37.00 0.0M
2022-03-22 37.00 37.44 35.00 37.00 0.1M
2022-03-21 37.00 37.44 35.17 37.00 0.0M
2022-03-18 37.00 37.00 37.00 37.00 0.0M
2022-03-17 36.00 38.99 35.11 37.00 0.0M
2022-03-16 36.00 36.99 35.17 36.00 0.0M
2022-03-15 37.00 36.98 35.15 36.00 0.1M
2022-03-14 37.00 37.00 35.00 37.00 0.1M
2022-03-11 37.00 37.00 35.00 37.00 0.1M
2022-03-10 38.00 38.00 35.04 37.00 0.4M
2022-03-09 37.50 38.00 36.01 38.00 0.1M
2022-03-08 38.50 39.00 36.00 37.50 0.0M
2022-03-07 41.00 39.25 37.00 38.50 0.1M
2022-03-04 41.50 40.25 39.04 41.00 0.3M
2022-03-03 43.50 44.00 40.00 44.00 2.5M
2022-03-02 43.00 42.26 42.26 43.00 0.0M
2022-03-01 43.00 43.00 42.26 43.00 0.1M
2022-02-28 43.00 42.26 42.26 43.00 0.0M
2022-02-25 43.00 43.99 42.26 43.00 0.0M
2022-02-24 43.00 43.99 42.26 43.00 0.2M
2022-02-23 43.00 43.74 42.46 43.00 0.1M
2022-02-22 44.50 43.74 42.31 43.00 0.2M
2022-02-21 45.00 44.41 43.38 44.50 0.0M
2022-02-18 45.50 44.43 44.04 45.50 0.2M
2022-02-17 45.50 45.98 44.41 45.50 0.0M
2022-02-16 44.50 46.44 44.08 45.50 0.1M
2022-02-15 44.50 44.50 43.30 44.50 0.0M
2022-02-14 44.50 44.24 44.05 44.50 0.1M
2022-02-11 44.50 44.83 44.16 44.50 0.1M
2022-02-10 44.50 44.48 44.28 44.50 0.0M
2022-02-09 44.50 44.49 44.28 44.50 0.0M
2022-02-08 44.50 44.28 44.00 44.50 0.0M
2022-02-07 44.50 44.50 44.28 44.50 0.0M
2022-02-04 44.50 44.53 44.33 44.50 0.0M
2022-02-03 44.50 44.32 44.32 44.50 0.0M
2022-02-02 45.50 44.76 44.24 44.50 0.0M
2022-02-01 45.50 46.10 44.06 45.50 0.1M
2022-01-31 45.00 46.10 44.19 45.50 0.1M
2022-01-28 45.00 44.19 44.19 45.00 0.0M
2022-01-27 45.00 45.25 44.16 45.00 0.0M
2022-01-26 45.00 45.40 44.65 45.00 0.0M
2022-01-25 45.50 46.00 44.53 45.00 0.2M
2022-01-24 46.50 45.75 44.00 45.50 0.2M
2022-01-21 47.00 46.70 45.16 46.50 0.2M
2022-01-20 47.00 47.13 46.06 47.00 0.0M
2022-01-19 47.00 46.15 46.00 47.00 0.1M
2022-01-18 47.00 47.00 45.50 47.00 0.9M
2022-01-17 47.50 47.29 46.83 47.00 0.0M
2022-01-14 47.50 47.50 46.10 47.50 0.0M
2022-01-13 47.50 48.13 46.75 47.50 0.2M
2022-01-12 47.00 48.99 45.92 47.50 0.2M
2022-01-11 46.50 47.84 45.76 46.50 0.1M
2022-01-10 46.50 47.84 45.66 46.50 0.0M
2022-01-07 46.50 47.84 45.55 46.50 0.0M
2022-01-06 46.50 47.30 45.15 46.50 0.0M
2022-01-05 47.00 47.30 46.06 46.50 0.1M
2022-01-04 47.50 47.30 45.55 47.00 0.2M