1Spatial (SPA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 1Spatial

Date Open High Low Close* Volume
09/11/2017 37.50p 38.60p 36.25p 37.50p 16407
08/11/2017 37.50p 38.66p 35.20p 37.50p 117292
07/11/2017 37.50p 37.50p 35.20p 37.50p 216436
06/11/2017 37.50p 38.66p 36.40p 37.50p 24255
03/11/2017 37.50p 38.66p 36.55p 37.50p 14015
02/11/2017 37.50p 38.66p 36.00p 37.50p 112534
01/11/2017 37.50p 37.50p 36.00p 37.50p 123
31/10/2017 37.50p 40.00p 35.00p 37.50p 202283
30/10/2017 37.50p 39.00p 35.85p 37.50p 26915
27/10/2017 37.50p 37.50p 35.70p 37.50p 12690
26/10/2017 37.50p 37.50p 35.70p 37.50p 68000
25/10/2017 37.50p 39.11p 35.00p 37.50p 32688
24/10/2017 37.50p 39.11p 35.00p 37.50p 69307
23/10/2017 37.50p 37.50p 35.75p 37.50p 5000
20/10/2017 37.50p 37.50p 33.50p 37.50p 213400
19/10/2017 37.50p 37.50p 35.60p 37.50p 80000
18/10/2017 37.50p 38.60p 35.65p 37.50p 61405
17/10/2017 37.50p 37.50p 35.50p 37.50p 7852
16/10/2017 37.50p 38.60p 35.50p 37.50p 50698
13/10/2017 38.75p 38.75p 37.50p 37.50p 479
12/10/2017 36.25p 38.75p 36.25p 38.75p 60283
11/10/2017 35.00p 36.25p 33.75p 36.25p 156391
10/10/2017 35.00p 35.00p 33.75p 35.00p 50872
09/10/2017 33.75p 33.75p 33.75p 33.75p 4620
06/10/2017 33.75p 36.25p 33.75p 33.75p 180791
05/10/2017 33.75p 33.75p 33.75p 33.75p 19360
04/10/2017 33.75p 33.75p 33.75p 33.75p 3066
03/10/2017 36.25p 36.25p 33.75p 33.75p 26536
02/10/2017 33.75p 36.25p 33.75p 36.25p 30485
29/09/2017 36.25p 36.25p 33.75p 33.75p 517558
28/09/2017 36.25p 36.25p 36.25p 36.25p 5974
27/09/2017 36.25p 36.25p 36.25p 36.25p 5393
26/09/2017 37.50p 37.50p 36.25p 36.25p 114301
25/09/2017 37.50p 37.50p 37.50p 37.50p 26
22/09/2017 37.50p 37.50p 37.50p 37.50p 0
21/09/2017 37.50p 37.50p 37.50p 37.50p 40376
20/09/2017 35.00p 37.50p 35.00p 37.50p 39253
19/09/2017 35.00p 35.00p 35.00p 35.00p 13138
18/09/2017 35.00p 35.00p 35.00p 35.00p 26700
15/09/2017 41.25p 41.25p 31.25p 35.00p 333630
14/09/2017 40.00p 41.25p 38.75p 41.25p 393626
13/09/2017 38.75p 38.75p 38.75p 38.75p 32288
12/09/2017 37.50p 38.75p 37.50p 38.75p 24308
11/09/2017 36.25p 37.50p 33.75p 37.50p 73316
08/09/2017 33.75p 33.75p 33.75p 33.75p 151557
07/09/2017 33.75p 33.75p 33.75p 33.75p 141636
06/09/2017 33.75p 33.75p 33.75p 33.75p 228000
05/09/2017 33.75p 33.75p 32.50p 33.75p 140368
04/09/2017 33.75p 33.75p 32.50p 33.75p 2200
01/09/2017 33.75p 33.75p 33.75p 33.75p 17128
31/08/2017 33.75p 33.75p 33.75p 33.75p 20066
30/08/2017 33.75p 33.75p 33.75p 33.75p 53798
29/08/2017 33.75p 33.75p 33.75p 33.75p 51876
25/08/2017 33.75p 33.75p 33.75p 33.75p 24366
24/08/2017 33.75p 33.75p 33.75p 33.75p 9812
23/08/2017 33.75p 33.75p 33.75p 33.75p 61263
22/08/2017 33.75p 33.75p 33.75p 33.75p 25924
21/08/2017 33.75p 33.75p 33.75p 33.75p 40351
18/08/2017 32.50p 33.75p 32.50p 33.75p 25550
17/08/2017 32.50p 32.50p 32.50p 32.50p 160947
16/08/2017 33.75p 33.75p 31.25p 32.50p 90576
15/08/2017 33.75p 33.75p 33.75p 33.75p 174901
14/08/2017 33.75p 33.75p 33.75p 33.75p 110375
11/08/2017 33.75p 33.75p 33.75p 33.75p 82382
10/08/2017 33.75p 33.75p 33.75p 33.75p 0
09/08/2017 33.75p 33.75p 33.75p 33.75p 15000
08/08/2017 33.75p 33.75p 33.75p 33.75p 150
07/08/2017 33.75p 33.75p 33.75p 33.75p 46652
04/08/2017 33.75p 33.75p 33.75p 33.75p 2916
03/08/2017 33.75p 33.75p 33.75p 33.75p 10541
02/08/2017 35.00p 35.00p 33.75p 33.75p 2050
01/08/2017 35.00p 35.00p 35.00p 35.00p 10000
31/07/2017 33.75p 35.00p 33.75p 35.00p 73631
28/07/2017 36.25p 36.25p 33.75p 33.75p 165065
27/07/2017 35.00p 36.25p 35.00p 36.25p 18459
26/07/2017 35.00p 35.00p 35.00p 35.00p 17738
25/07/2017 32.50p 35.00p 32.50p 35.00p 33494
24/07/2017 32.50p 32.50p 32.50p 32.50p 9887
21/07/2017 32.50p 32.50p 32.50p 32.50p 16373
20/07/2017 32.50p 32.50p 32.50p 32.50p 63405
19/07/2017 32.50p 32.50p 32.50p 32.50p 1422
18/07/2017 32.50p 32.50p 32.50p 32.50p 0
17/07/2017 32.50p 32.50p 32.50p 32.50p 100
14/07/2017 32.50p 32.50p 32.50p 32.50p 0
13/07/2017 32.50p 32.50p 32.50p 32.50p 45534
12/07/2017 32.50p 33.75p 32.50p 32.50p 25411
11/07/2017 32.50p 32.50p 32.50p 32.50p 3095
10/07/2017 31.25p 35.00p 31.25p 32.50p 448573
07/07/2017 31.25p 31.25p 31.25p 31.25p 1801
06/07/2017 31.25p 31.25p 31.25p 31.25p 11021
05/07/2017 31.25p 31.25p 31.25p 31.25p 41412
04/07/2017 31.25p 31.25p 31.25p 31.25p 115000
03/07/2017 31.25p 31.25p 31.25p 31.25p 80400
30/06/2017 31.25p 31.25p 31.25p 31.25p 3375
29/06/2017 31.25p 31.25p 31.25p 31.25p 225
28/06/2017 32.50p 32.50p 31.25p 31.25p 130543
27/06/2017 32.50p 32.50p 32.50p 32.50p 564
26/06/2017 32.50p 32.50p 32.50p 32.50p 14000
23/06/2017 32.50p 32.50p 32.50p 32.50p 1997
22/06/2017 32.50p 32.50p 32.50p 32.50p 0
21/06/2017 32.50p 32.50p 32.50p 32.50p 0
20/06/2017 32.50p 32.50p 31.25p 32.50p 0
19/06/2017 32.50p 32.50p 32.50p 32.50p 0
16/06/2017 32.50p 32.90p 30.00p 32.50p 58788
15/06/2017 32.50p 32.50p 30.90p 32.50p 50000
14/06/2017 32.50p 33.66p 30.90p 32.50p 9101
13/06/2017 32.50p 32.50p 30.88p 32.50p 51667
12/06/2017 32.50p 32.50p 30.51p 32.50p 87019
09/06/2017 33.75p 33.75p 30.00p 32.50p 77366
08/06/2017 33.75p 33.75p 33.02p 33.75p 16973
07/06/2017 33.75p 33.75p 32.50p 33.75p 88625
06/06/2017 33.75p 33.75p 33.10p 33.75p 136275
05/06/2017 33.75p 33.82p 32.50p 33.75p 55657
02/06/2017 33.75p 33.75p 33.75p 33.75p 0
01/06/2017 36.25p 36.25p 32.50p 33.75p 136211
31/05/2017 36.25p 37.00p 35.53p 36.25p 46805
30/05/2017 33.75p 37.20p 33.36p 36.25p 119069
26/05/2017 33.75p 35.00p 33.75p 33.75p 14341
25/05/2017 31.25p 35.00p 31.25p 33.75p 348642
24/05/2017 31.25p 32.30p 30.00p 31.25p 149502
23/05/2017 36.25p 36.25p 28.80p 31.25p 698123
22/05/2017 36.25p 38.75p 33.10p 36.25p 186336
19/05/2017 36.25p 36.70p 35.47p 36.25p 30306
18/05/2017 38.75p 38.75p 35.50p 36.25p 52886
17/05/2017 38.75p 38.75p 37.80p 38.75p 10081
16/05/2017 38.75p 39.11p 37.80p 38.75p 13477
15/05/2017 40.00p 40.20p 38.00p 38.75p 1400
12/05/2017 40.00p 40.30p 38.50p 40.00p 8914
11/05/2017 40.00p 40.30p 38.50p 40.00p 2234
10/05/2017 40.00p 40.33p 39.12p 40.00p 11885
09/05/2017 40.00p 40.69p 39.12p 40.00p 6257
08/05/2017 40.00p 41.25p 37.50p 40.00p 3459
05/05/2017 40.00p 41.40p 39.10p 40.00p 13587
04/05/2017 40.00p 40.00p 38.90p 40.00p 2357
03/05/2017 40.00p 41.25p 38.71p 40.00p 52890
02/05/2017 41.25p 41.25p 38.11p 40.00p 201356
28/04/2017 40.00p 44.40p 37.50p 41.25p 894628
27/04/2017 40.00p 40.55p 38.25p 40.00p 33632
26/04/2017 40.00p 40.65p 37.50p 40.00p 9958
25/04/2017 40.00p 40.77p 37.70p 40.00p 15165
24/04/2017 37.50p 41.50p 37.50p 40.00p 104837
21/04/2017 37.50p 40.00p 36.40p 37.50p 97013
20/04/2017 40.00p 40.50p 35.00p 37.50p 107585
19/04/2017 40.00p 40.50p 38.50p 40.00p 25005
18/04/2017 40.00p 40.00p 38.35p 40.00p 24832
13/04/2017 41.25p 41.59p 38.10p 40.00p 177332
12/04/2017 38.75p 42.50p 38.75p 41.25p 316549
11/04/2017 37.50p 40.00p 37.22p 38.75p 345556
10/04/2017 36.25p 37.50p 36.25p 37.50p 5353
07/04/2017 36.25p 36.25p 35.37p 36.25p 13200
06/04/2017 38.75p 38.87p 36.25p 36.25p 34000
05/04/2017 36.25p 40.00p 36.24p 38.75p 211370
04/04/2017 36.25p 36.79p 35.00p 36.25p 162737
03/04/2017 36.25p 36.95p 35.30p 36.25p 11214
31/03/2017 36.25p 37.09p 35.00p 36.25p 106631
30/03/2017 40.00p 40.00p 35.50p 36.25p 47554
29/03/2017 40.00p 41.20p 37.50p 40.00p 84575
28/03/2017 38.75p 40.00p 37.81p 40.00p 35132
27/03/2017 37.50p 40.00p 36.80p 38.75p 71142
24/03/2017 36.25p 39.20p 35.81p 37.50p 381337
23/03/2017 40.00p 40.00p 35.00p 36.25p 507896
22/03/2017 32.50p 41.50p 32.50p 40.00p 420153
21/03/2017 35.00p 36.70p 30.83p 32.50p 263270
20/03/2017 33.75p 39.32p 32.75p 35.00p 296566
17/03/2017 30.00p 36.90p 30.00p 33.75p 263772
16/03/2017 27.50p 31.90p 27.50p 30.00p 615292
15/03/2017 23.75p 28.17p 23.21p 27.50p 152216
14/03/2017 22.50p 28.90p 21.41p 23.75p 240464
13/03/2017 22.50p 24.00p 21.41p 22.50p 1392
10/03/2017 22.50p 24.40p 21.07p 22.50p 19714
09/03/2017 18.75p 24.80p 18.75p 22.50p 156497
08/03/2017 16.25p 20.00p 16.21p 17.50p 46048
07/03/2017 16.25p 17.50p 16.10p 16.25p 63772
06/03/2017 16.25p 17.00p 15.78p 16.25p 18482
03/03/2017 16.25p 16.25p 15.78p 16.25p 89495
02/03/2017 16.25p 16.25p 15.78p 16.25p 117076
01/03/2017 16.25p 17.19p 15.78p 16.25p 5001
28/02/2017 16.25p 17.20p 16.25p 16.25p 1500
27/02/2017 16.25p 17.50p 15.78p 16.25p 14721
24/02/2017 16.25p 17.25p 16.25p 16.25p 5507
23/02/2017 16.25p 16.25p 15.75p 16.25p 1744
22/02/2017 16.25p 17.33p 15.55p 16.25p 5200
21/02/2017 16.25p 16.25p 15.55p 16.25p 383
20/02/2017 16.25p 16.25p 15.55p 16.25p 6211
17/02/2017 16.25p 16.25p 15.55p 16.25p 10537
16/02/2017 16.25p 16.25p 16.25p 16.25p 0
15/02/2017 16.25p 17.50p 16.00p 16.25p 572961
14/02/2017 16.25p 16.66p 16.25p 16.25p 200
13/02/2017 17.50p 19.00p 16.25p 16.25p 35070
10/02/2017 16.25p 18.25p 16.25p 17.50p 27000
09/02/2017 17.50p 17.50p 16.25p 16.25p 7237
08/02/2017 17.50p 18.25p 16.50p 17.50p 5118
07/02/2017 17.50p 18.25p 16.30p 17.50p 11740
06/02/2017 17.50p 18.75p 16.25p 17.50p 16662
03/02/2017 17.50p 18.49p 17.50p 17.50p 8112
02/02/2017 16.25p 17.50p 16.25p 17.50p 12202
01/02/2017 16.25p 17.30p 16.18p 16.25p 34548
31/01/2017 16.25p 17.35p 16.18p 16.25p 10000
30/01/2017 16.25p 16.66p 16.15p 16.25p 60009
27/01/2017 16.25p 17.30p 16.15p 16.25p 14502

*Close Price adjusted for both dividends and splits