1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/09/2014 67.50p 68.80p 65.35p 67.50p 21688
11/09/2014 68.75p 68.75p 65.00p 65.00p 49390
10/09/2014 63.75p 70.00p 63.75p 68.75p 58386
09/09/2014 63.75p 66.19p 62.66p 63.75p 1944
08/09/2014 60.00p 66.37p 60.00p 63.75p 48833
05/09/2014 57.50p 60.10p 55.30p 58.75p 573898
04/09/2014 60.00p 60.00p 56.10p 57.50p 14801
03/09/2014 60.00p 60.30p 57.50p 60.00p 16946
02/09/2014 57.50p 62.00p 56.30p 60.00p 56100
01/09/2014 53.75p 58.75p 53.75p 57.50p 46723
29/08/2014 52.50p 54.75p 51.42p 53.75p 61787
28/08/2014 52.50p 52.50p 51.71p 52.50p 1934
27/08/2014 51.25p 52.50p 50.15p 52.50p 191174
26/08/2014 50.00p 51.39p 47.41p 50.00p 5490824
22/08/2014 48.75p 51.25p 48.75p 50.00p 0
21/08/2014 51.25p 52.25p 48.75p 48.75p 13750
20/08/2014 51.25p 51.25p 51.25p 51.25p 0
19/08/2014 51.25p 52.25p 51.25p 51.25p 2500
18/08/2014 51.25p 52.30p 51.25p 51.25p 1362
15/08/2014 51.25p 51.25p 51.25p 51.25p 0
14/08/2014 51.25p 52.20p 50.00p 51.25p 10973
13/08/2014 52.50p 52.50p 50.50p 51.25p 11629
12/08/2014 53.75p 53.75p 52.50p 52.50p 6290
11/08/2014 53.75p 54.11p 52.53p 53.75p 5849
08/08/2014 57.50p 57.50p 52.50p 53.75p 68458
07/08/2014 57.50p 58.50p 55.00p 57.50p 5420
06/08/2014 58.75p 58.75p 55.50p 57.50p 9376
05/08/2014 58.75p 58.75p 58.25p 58.75p 5097
04/08/2014 58.75p 58.75p 57.50p 58.75p 27483
01/08/2014 57.50p 59.50p 57.50p 58.75p 19538
31/07/2014 57.50p 58.50p 57.50p 57.50p 3277
30/07/2014 57.50p 59.25p 57.50p 57.50p 50194
29/07/2014 57.50p 58.35p 57.50p 57.50p 78936
28/07/2014 55.00p 58.70p 55.00p 57.50p 17099
25/07/2014 55.00p 56.75p 55.00p 55.00p 2300
24/07/2014 56.25p 56.25p 55.00p 55.00p 12477
23/07/2014 55.00p 56.50p 55.00p 56.25p 7130
22/07/2014 57.50p 57.50p 53.50p 55.00p 32528
21/07/2014 58.75p 59.50p 55.55p 57.50p 32778
18/07/2014 60.00p 60.00p 57.50p 58.75p 83111
17/07/2014 60.00p 61.25p 58.75p 58.75p 31625
16/07/2014 60.00p 61.25p 57.50p 58.75p 11430
15/07/2014 62.50p 62.50p 60.00p 60.00p 41063
14/07/2014 61.25p 61.25p 57.00p 60.00p 51091
11/07/2014 62.50p 62.80p 60.00p 61.25p 7642
10/07/2014 62.50p 63.00p 60.00p 62.50p 5004
09/07/2014 62.50p 63.30p 62.50p 62.50p 602
08/07/2014 62.50p 63.50p 61.90p 62.50p 11253
07/07/2014 62.50p 62.50p 56.75p 62.50p 20744
04/07/2014 62.50p 62.50p 62.45p 62.50p 801
03/07/2014 62.50p 62.50p 60.50p 62.50p 5299
02/07/2014 62.50p 63.75p 60.50p 62.50p 13450
01/07/2014 63.75p 63.75p 60.50p 62.50p 21328
30/06/2014 66.25p 66.25p 62.50p 63.75p 13978
27/06/2014 66.25p 66.25p 62.50p 66.25p 1661
26/06/2014 66.25p 66.25p 62.50p 66.25p 10400
25/06/2014 66.25p 66.25p 63.00p 66.25p 3830
24/06/2014 66.25p 66.25p 63.00p 66.25p 2000
23/06/2014 66.25p 66.25p 62.56p 66.25p 5008
20/06/2014 65.00p 70.00p 62.52p 66.25p 12796
19/06/2014 66.25p 66.25p 62.58p 65.00p 5527
18/06/2014 66.25p 66.25p 65.00p 66.25p 1510075
17/06/2014 66.25p 66.25p 65.00p 66.25p 45176
16/06/2014 70.00p 70.00p 63.75p 66.25p 48716
13/06/2014 70.00p 70.00p 67.50p 70.00p 553
12/06/2014 75.00p 75.00p 70.00p 70.00p 22592
11/06/2014 75.00p 77.50p 72.75p 75.00p 6302
10/06/2014 68.75p 76.50p 67.50p 75.00p 37478
09/06/2014 66.25p 69.88p 66.25p 68.75p 31248
06/06/2014 65.00p 68.75p 65.00p 66.25p 2839637
05/06/2014 67.50p 68.00p 63.00p 65.00p 50244
04/06/2014 67.50p 68.20p 66.35p 67.50p 4400
03/06/2014 67.50p 68.75p 66.35p 67.50p 8262
02/06/2014 67.50p 68.43p 66.25p 67.50p 30852
30/05/2014 66.25p 68.50p 63.50p 67.50p 13754
29/05/2014 66.25p 66.25p 65.80p 66.25p 26738
28/05/2014 66.25p 66.25p 63.78p 66.25p 10313
27/05/2014 66.25p 66.25p 63.75p 66.25p 10011
23/05/2014 66.25p 67.10p 66.25p 66.25p 21131
22/05/2014 63.75p 66.50p 63.75p 66.25p 23424
21/05/2014 67.50p 67.50p 61.25p 63.75p 516243
20/05/2014 68.75p 68.75p 65.08p 67.50p 4944
19/05/2014 68.75p 69.15p 67.50p 68.75p 77259
16/05/2014 68.75p 69.60p 67.50p 68.75p 97798
15/05/2014 68.75p 69.75p 68.75p 68.75p 8774
14/05/2014 68.75p 70.00p 68.70p 68.75p 1825493
13/05/2014 78.75p 78.75p 68.00p 68.75p 107799
12/05/2014 77.50p 77.50p 72.50p 76.25p 9752
09/05/2014 80.00p 80.00p 75.50p 78.75p 17101
08/05/2014 81.25p 81.25p 78.00p 80.00p 3774
07/05/2014 82.50p 83.90p 80.25p 81.25p 28242
06/05/2014 82.50p 82.50p 80.50p 82.50p 12680
02/05/2014 77.50p 85.00p 76.30p 82.50p 32166
01/05/2014 77.50p 79.00p 76.30p 77.50p 905
30/04/2014 77.50p 77.50p 75.80p 77.50p 576
29/04/2014 78.75p 78.75p 75.00p 77.50p 19030
28/04/2014 71.25p 79.80p 71.25p 78.75p 32097
25/04/2014 63.75p 74.26p 62.50p 71.25p 143550
24/04/2014 62.50p 62.50p 60.42p 62.50p 14236
23/04/2014 62.50p 62.50p 62.25p 62.50p 16064
22/04/2014 62.50p 62.50p 60.10p 62.50p 7250
17/04/2014 61.25p 62.50p 60.00p 62.50p 189560
16/04/2014 62.50p 62.75p 60.00p 61.25p 28630
15/04/2014 65.00p 65.00p 60.25p 62.50p 20801
14/04/2014 65.00p 65.25p 62.50p 65.00p 302168
11/04/2014 67.50p 67.50p 62.50p 65.00p 149000
10/04/2014 67.50p 69.20p 66.30p 68.75p 52508
09/04/2014 66.25p 70.00p 65.75p 68.75p 27466
08/04/2014 70.00p 70.30p 65.00p 66.25p 94471
07/04/2014 70.00p 70.80p 67.50p 70.00p 16425
04/04/2014 70.00p 70.80p 67.67p 70.00p 72749
03/04/2014 71.25p 71.40p 67.80p 71.25p 253559
02/04/2014 71.25p 71.80p 68.35p 71.25p 54134
01/04/2014 68.75p 71.25p 67.87p 71.25p 175049
31/03/2014 72.50p 72.50p 67.50p 68.75p 49450
28/03/2014 75.00p 75.00p 70.20p 73.75p 51336
27/03/2014 75.00p 75.25p 72.50p 75.00p 24399
26/03/2014 77.50p 78.25p 73.00p 75.00p 18809
25/03/2014 73.75p 78.60p 73.75p 77.50p 64893
24/03/2014 81.25p 81.87p 72.50p 73.75p 53733
21/03/2014 81.25p 81.75p 80.02p 81.25p 4730
20/03/2014 81.25p 82.50p 80.00p 81.25p 38245
19/03/2014 82.50p 82.50p 80.60p 81.25p 6174
18/03/2014 83.75p 83.75p 80.38p 82.50p 12159
17/03/2014 85.00p 85.00p 82.55p 83.75p 11594
14/03/2014 85.00p 85.00p 82.50p 85.00p 27291
13/03/2014 85.00p 85.00p 82.50p 85.00p 61999
12/03/2014 85.00p 85.00p 82.75p 85.00p 10592
11/03/2014 85.00p 85.00p 82.50p 85.00p 63257
10/03/2014 83.75p 85.00p 82.50p 85.00p 16936
07/03/2014 83.75p 85.00p 83.75p 83.75p 4615
06/03/2014 83.75p 84.20p 82.50p 83.75p 76001
05/03/2014 86.25p 86.25p 81.50p 83.75p 14465
04/03/2014 86.25p 86.25p 82.60p 86.25p 16912
03/03/2014 87.50p 88.75p 86.25p 86.25p 568
28/02/2014 86.25p 88.75p 86.10p 88.75p 29281
27/02/2014 85.00p 86.25p 84.87p 86.25p 1500546
26/02/2014 86.25p 87.50p 84.87p 85.00p 61367
25/02/2014 86.25p 86.75p 85.25p 86.25p 1214
24/02/2014 86.25p 87.50p 85.25p 86.25p 44024
21/02/2014 86.25p 86.25p 85.20p 86.25p 2775
20/02/2014 85.00p 86.45p 85.00p 86.25p 12857
19/02/2014 83.75p 86.16p 82.50p 85.00p 5869
18/02/2014 83.75p 83.75p 80.00p 82.50p 1484983
17/02/2014 86.25p 86.25p 80.00p 83.75p 16672
14/02/2014 87.50p 90.00p 85.00p 86.25p 13875
13/02/2014 87.50p 87.70p 86.00p 87.50p 76911
12/02/2014 87.50p 88.05p 87.50p 87.50p 78913
11/02/2014 87.50p 88.75p 87.50p 87.50p 30177
10/02/2014 87.50p 88.75p 87.50p 87.50p 3650
07/02/2014 87.50p 88.75p 87.50p 87.50p 3628
06/02/2014 87.50p 89.00p 87.50p 87.50p 1001000
05/02/2014 87.50p 88.00p 85.00p 87.50p 31581
04/02/2014 95.00p 95.00p 85.00p 87.50p 106212
03/02/2014 95.00p 96.00p 92.60p 95.00p 15553
31/01/2014 97.50p 97.50p 92.50p 96.25p 19253
30/01/2014 96.25p 97.50p 95.00p 97.50p 8131
29/01/2014 98.75p 98.75p 95.00p 96.25p 13947
28/01/2014 98.75p 100.30p 95.00p 98.75p 1003006
27/01/2014 96.25p 96.99p 92.50p 95.00p 18142
24/01/2014 98.75p 98.75p 95.00p 96.25p 43546
23/01/2014 100.00p 101.25p 97.50p 98.75p 47159
22/01/2014 101.25p 101.25p 100.50p 101.25p 11250
21/01/2014 101.25p 101.25p 97.50p 101.25p 45767
20/01/2014 100.00p 101.80p 98.40p 101.25p 68856
17/01/2014 96.25p 101.80p 95.50p 100.00p 164202
16/01/2014 95.00p 97.00p 93.00p 96.25p 15278
15/01/2014 95.00p 97.00p 93.00p 95.00p 7282
14/01/2014 97.50p 97.50p 93.00p 95.00p 19120
13/01/2014 98.75p 98.75p 95.50p 97.50p 1570
10/01/2014 101.25p 101.50p 98.00p 98.75p 15724
09/01/2014 103.75p 104.40p 98.75p 101.25p 42332
08/01/2014 105.00p 106.75p 103.15p 103.75p 149450
07/01/2014 105.00p 106.50p 103.50p 105.00p 84362
06/01/2014 100.00p 107.50p 100.00p 105.00p 743416
03/01/2014 98.75p 102.50p 98.75p 100.00p 220942
02/01/2014 97.50p 100.00p 96.70p 98.75p 83208
31/12/2013 96.25p 100.00p 96.25p 98.75p 10400
30/12/2013 93.75p 98.75p 93.75p 96.25p 9948
27/12/2013 91.25p 95.00p 91.25p 93.75p 10468
24/12/2013 91.25p 92.77p 91.25p 91.25p 162500
23/12/2013 90.00p 91.70p 89.10p 91.25p 11336
20/12/2013 90.00p 92.50p 89.00p 90.00p 104153
19/12/2013 86.25p 90.00p 86.25p 90.00p 442451
18/12/2013 87.50p 87.50p 85.20p 86.25p 17464
17/12/2013 88.75p 88.75p 85.00p 88.75p 39145
16/12/2013 87.50p 89.00p 87.50p 88.75p 3931
13/12/2013 87.50p 88.50p 85.81p 87.50p 7649
12/12/2013 90.00p 90.00p 87.25p 87.50p 90269
11/12/2013 90.00p 91.25p 87.50p 91.25p 981752
10/12/2013 90.00p 90.00p 87.50p 90.00p 8004
09/12/2013 90.00p 90.50p 87.50p 90.00p 19179
06/12/2013 95.00p 95.00p 87.50p 91.25p 69698
05/12/2013 95.00p 95.40p 92.50p 95.00p 99381
04/12/2013 95.00p 96.10p 93.25p 95.00p 58182
03/12/2013 95.00p 96.75p 93.25p 95.00p 51822
02/12/2013 93.75p 100.00p 92.50p 95.00p 215513
29/11/2013 95.00p 95.15p 93.35p 93.75p 66928
28/11/2013 95.00p 95.40p 93.80p 95.00p 147543
27/11/2013 95.00p 97.00p 93.75p 95.00p 214246

*Close Price adjusted for both dividends and splits