1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2018 35.50p 35.90p 35.15p 35.50p 31564
27/02/2018 35.50p 35.70p 35.10p 35.50p 3720
26/02/2018 35.50p 35.50p 35.00p 35.50p 15643
23/02/2018 35.50p 35.50p 35.10p 35.50p 300
22/02/2018 35.50p 35.70p 35.00p 35.50p 10804
21/02/2018 36.00p 36.33p 35.20p 35.50p 4958
20/02/2018 36.50p 36.50p 35.20p 36.00p 26300
19/02/2018 37.00p 37.00p 36.00p 36.50p 11402
16/02/2018 36.50p 37.00p 35.15p 37.00p 3248
15/02/2018 36.50p 36.66p 35.15p 36.50p 6262
14/02/2018 36.50p 36.66p 36.50p 36.50p 629
13/02/2018 36.50p 36.66p 36.50p 36.50p 1348
12/02/2018 36.50p 36.66p 35.15p 36.50p 5003
09/02/2018 36.00p 36.66p 34.50p 36.50p 1258
08/02/2018 36.00p 36.66p 34.50p 36.00p 2756
07/02/2018 36.00p 37.00p 34.50p 36.00p 108
06/02/2018 36.00p 36.00p 34.12p 36.00p 5590
05/02/2018 38.50p 38.75p 36.25p 37.00p 46
02/02/2018 38.50p 38.75p 38.00p 38.50p 11340
01/02/2018 39.00p 39.00p 38.50p 38.50p 2581
31/01/2018 39.00p 39.49p 38.00p 39.00p 3910
30/01/2018 39.50p 39.50p 39.00p 39.00p 720
29/01/2018 39.50p 39.50p 39.00p 39.50p 3226
26/01/2018 39.50p 39.50p 39.00p 39.50p 15000
25/01/2018 39.50p 39.50p 39.50p 39.50p 0
24/01/2018 39.50p 39.50p 39.00p 39.50p 510
23/01/2018 39.50p 39.90p 39.00p 39.50p 8929
22/01/2018 41.00p 41.00p 39.00p 39.50p 42171
19/01/2018 41.00p 41.75p 41.00p 41.00p 11614
18/01/2018 42.00p 42.00p 41.00p 41.00p 5010
17/01/2018 42.00p 43.00p 41.44p 42.00p 16600
16/01/2018 42.00p 42.00p 41.44p 42.00p 5010
15/01/2018 42.00p 43.80p 41.00p 42.00p 38595
12/01/2018 41.00p 43.75p 40.06p 42.00p 78774
11/01/2018 40.50p 41.50p 40.21p 41.00p 123860
10/01/2018 39.00p 40.50p 39.00p 40.50p 12221
09/01/2018 42.50p 42.50p 39.00p 39.00p 3929311
08/01/2018 40.00p 41.40p 38.20p 40.00p 16873
05/01/2018 39.00p 40.00p 38.00p 40.00p 9376
04/01/2018 39.00p 39.00p 38.00p 39.00p 1000
03/01/2018 39.00p 39.40p 38.00p 39.00p 1747
02/01/2018 40.30p 40.30p 38.50p 39.00p 10346
29/12/2017 38.75p 39.50p 38.00p 38.75p 11377
28/12/2017 38.75p 39.50p 38.75p 38.75p 481
27/12/2017 38.75p 39.50p 38.25p 38.75p 16126
22/12/2017 38.75p 38.75p 38.75p 38.75p 0
21/12/2017 38.75p 39.50p 38.75p 38.75p 5489
20/12/2017 38.75p 39.00p 38.25p 38.75p 304
19/12/2017 38.75p 38.75p 38.25p 38.75p 1440
18/12/2017 41.25p 41.75p 38.10p 38.75p 14013
15/12/2017 41.25p 41.88p 40.50p 41.25p 12000
14/12/2017 42.50p 42.50p 40.00p 41.25p 14571
13/12/2017 42.50p 42.50p 40.00p 42.50p 3380
12/12/2017 38.75p 42.50p 38.75p 42.50p 1990
11/12/2017 41.25p 41.25p 37.50p 38.75p 19713
08/12/2017 40.00p 43.96p 37.50p 41.25p 88459
07/12/2017 40.00p 40.00p 38.31p 40.00p 48
06/12/2017 38.75p 41.50p 38.25p 40.00p 2287
05/12/2017 40.00p 40.00p 38.15p 38.75p 23154
04/12/2017 40.00p 41.50p 38.51p 40.00p 4620
01/12/2017 38.75p 40.00p 38.15p 40.00p 51061
30/11/2017 35.00p 41.50p 35.00p 38.75p 79629
29/11/2017 35.00p 37.30p 34.46p 35.00p 7179
28/11/2017 36.25p 36.52p 35.00p 35.00p 15152
27/11/2017 36.25p 36.96p 36.25p 36.25p 14142
24/11/2017 37.50p 39.40p 36.25p 36.25p 16179
23/11/2017 37.50p 39.50p 37.50p 37.50p 39297
22/11/2017 37.50p 38.50p 36.81p 37.50p 11047
21/11/2017 37.50p 38.40p 36.61p 37.50p 5278
20/11/2017 37.50p 38.75p 36.61p 37.50p 9142
17/11/2017 37.50p 38.50p 35.30p 37.50p 20844
16/11/2017 37.50p 37.50p 35.00p 37.50p 42160
15/11/2017 37.50p 37.50p 36.61p 37.50p 81496
14/11/2017 37.50p 38.60p 36.25p 37.50p 57700
13/11/2017 37.50p 38.60p 36.61p 37.50p 14787
10/11/2017 37.50p 38.60p 36.61p 37.50p 7122
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

*Close Price adjusted for both dividends and splits