1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/11/2013 95.00p 96.00p 91.23p 95.00p 115088
25/11/2013 90.00p 97.50p 88.75p 95.00p 285267
22/11/2013 82.50p 90.00p 82.50p 88.75p 105548
21/11/2013 86.25p 86.60p 82.50p 83.75p 52380
20/11/2013 86.25p 87.10p 83.10p 86.25p 1144
19/11/2013 82.50p 89.25p 82.50p 86.25p 78658
18/11/2013 81.25p 85.00p 80.25p 83.75p 343266
15/11/2013 80.00p 82.25p 80.00p 81.25p 23886
14/11/2013 80.00p 81.10p 78.60p 80.00p 2262
13/11/2013 83.75p 83.75p 78.00p 80.00p 30049
12/11/2013 81.25p 81.63p 80.00p 81.25p 18146
11/11/2013 82.50p 83.30p 80.00p 81.25p 48999
08/11/2013 82.50p 83.40p 80.00p 82.50p 22392
07/11/2013 78.75p 83.75p 78.75p 82.50p 52216
06/11/2013 78.75p 79.50p 77.70p 78.75p 22487
05/11/2013 80.00p 80.00p 77.50p 78.75p 45014
04/11/2013 80.00p 80.00p 77.55p 80.00p 18343
01/11/2013 80.00p 80.00p 77.75p 80.00p 77705
31/10/2013 80.00p 80.00p 78.50p 80.00p 3407
30/10/2013 80.00p 80.00p 78.50p 80.00p 19528
29/10/2013 80.00p 80.00p 77.50p 80.00p 22135
28/10/2013 80.00p 80.00p 78.50p 80.00p 7977
25/10/2013 80.00p 80.30p 77.50p 80.00p 21356
24/10/2013 80.00p 80.44p 78.50p 80.00p 1776
23/10/2013 81.25p 81.25p 77.50p 80.00p 46863
22/10/2013 82.50p 82.50p 77.50p 81.25p 241939
21/10/2013 83.75p 84.30p 82.50p 82.50p 29753
18/10/2013 85.00p 85.80p 83.75p 83.75p 13380
17/10/2013 86.25p 86.25p 82.50p 85.00p 17700
16/10/2013 86.25p 86.70p 82.50p 86.25p 31272
15/10/2013 83.75p 87.50p 83.50p 86.25p 7200
14/10/2013 81.25p 82.50p 77.50p 82.50p 41526
11/10/2013 81.25p 82.00p 77.50p 81.25p 27974
10/10/2013 80.00p 82.00p 80.00p 81.25p 8300
09/10/2013 81.25p 81.50p 79.50p 81.25p 40703
08/10/2013 81.25p 82.00p 80.00p 81.25p 16695
07/10/2013 82.50p 84.80p 80.25p 81.25p 27847
04/10/2013 81.25p 84.00p 80.50p 82.50p 103061
03/10/2013 82.50p 82.50p 80.50p 81.25p 16642
02/10/2013 90.00p 90.00p 81.00p 82.50p 76340
01/10/2013 90.00p 90.25p 88.00p 90.00p 22042
30/09/2013 88.75p 91.50p 88.75p 90.00p 14588
27/09/2013 87.50p 91.25p 87.50p 88.75p 210628
26/09/2013 85.00p 88.03p 83.00p 87.50p 10948
25/09/2013 86.25p 86.25p 82.51p 86.25p 37473
24/09/2013 93.75p 93.75p 85.00p 87.50p 138945
23/09/2013 90.00p 93.87p 90.00p 92.50p 61676
20/09/2013 90.00p 91.45p 90.00p 90.00p 0
19/09/2013 91.25p 91.45p 90.00p 90.00p 11370
18/09/2013 91.25p 91.45p 90.77p 91.25p 35000
17/09/2013 91.25p 92.05p 90.00p 91.25p 29949
16/09/2013 90.00p 92.50p 90.00p 91.25p 8555
13/09/2013 88.75p 94.75p 88.25p 90.00p 135672
12/09/2013 86.25p 88.75p 86.00p 88.75p 6650
11/09/2013 83.75p 87.50p 83.38p 86.25p 29698
10/09/2013 86.25p 86.63p 83.75p 83.75p 20599
09/09/2013 85.00p 88.80p 82.50p 86.25p 123063
06/09/2013 82.50p 82.50p 80.00p 81.25p 5000
05/09/2013 86.25p 86.25p 82.50p 82.50p 7713
04/09/2013 86.25p 86.25p 85.00p 86.25p 2038
03/09/2013 87.50p 87.50p 85.00p 86.25p 14060
02/09/2013 87.50p 88.50p 85.00p 87.50p 27402
30/08/2013 88.75p 88.75p 87.50p 87.50p 26500
29/08/2013 88.75p 88.75p 88.10p 88.75p 810
28/08/2013 87.50p 90.00p 87.50p 88.75p 3935
27/08/2013 87.50p 90.00p 86.50p 87.50p 20018
23/08/2013 87.50p 89.50p 85.88p 87.50p 0
22/08/2013 87.50p 89.50p 85.88p 87.50p 26812
21/08/2013 90.00p 90.05p 87.50p 87.50p 38013
20/08/2013 92.50p 92.50p 88.00p 90.00p 21204
19/08/2013 82.50p 94.00p 82.50p 92.50p 95385
16/08/2013 82.50p 84.75p 80.00p 82.50p 14033
15/08/2013 82.50p 82.50p 80.00p 82.50p 10000
14/08/2013 80.00p 85.00p 78.60p 82.50p 40540
13/08/2013 80.00p 82.25p 80.00p 80.00p 11404
12/08/2013 78.75p 82.25p 78.75p 80.00p 28755
09/08/2013 78.75p 81.38p 76.50p 78.75p 4000
08/08/2013 78.75p 79.87p 76.30p 78.75p 5100
07/08/2013 82.50p 82.70p 77.50p 78.75p 44531
06/08/2013 82.50p 85.00p 80.25p 82.50p 35688
05/08/2013 83.75p 86.75p 80.00p 82.50p 81574
02/08/2013 80.00p 80.00p 77.50p 80.00p 533
01/08/2013 78.75p 80.00p 77.50p 80.00p 12248
31/07/2013 78.75p 78.87p 76.25p 78.75p 164091
30/07/2013 78.75p 78.80p 77.50p 78.75p 30276
29/07/2013 80.00p 80.00p 77.50p 78.75p 44996
26/07/2013 80.00p 80.25p 77.50p 80.00p 62799
25/07/2013 81.25p 81.50p 77.50p 80.00p 19676
24/07/2013 82.50p 82.50p 80.12p 81.25p 14135
23/07/2013 82.50p 84.20p 80.25p 82.50p 20402
22/07/2013 82.50p 84.75p 81.00p 82.50p 10730
19/07/2013 78.75p 84.50p 78.75p 82.50p 20398
18/07/2013 78.75p 80.00p 78.00p 78.75p 17670
17/07/2013 76.25p 80.00p 76.00p 78.75p 8480
16/07/2013 72.50p 76.25p 72.50p 76.25p 281083
15/07/2013 72.50p 75.00p 72.00p 72.50p 6557
12/07/2013 72.50p 74.75p 70.50p 72.50p 39558
11/07/2013 72.50p 72.50p 70.00p 72.50p 170017
10/07/2013 73.75p 73.75p 72.50p 72.50p 8487
09/07/2013 76.25p 76.25p 71.50p 73.75p 27839
08/07/2013 76.25p 76.25p 75.50p 76.25p 9218
05/07/2013 76.25p 76.25p 75.00p 76.25p 4662
04/07/2013 76.25p 76.25p 72.50p 75.00p 44422
03/07/2013 76.25p 76.25p 72.50p 76.25p 6188
02/07/2013 76.25p 76.25p 72.50p 76.25p 14418
01/07/2013 81.25p 81.25p 70.00p 76.25p 200345
28/06/2013 75.00p 84.50p 75.00p 83.75p 272376
27/06/2013 72.50p 77.50p 72.50p 75.00p 44604
26/06/2013 71.25p 74.75p 70.00p 72.50p 672615
25/06/2013 72.50p 72.66p 70.75p 71.25p 69308
24/06/2013 72.50p 73.95p 71.32p 72.50p 1027091
21/06/2013 73.75p 74.25p 70.25p 72.50p 28682
20/06/2013 73.75p 73.75p 72.50p 73.75p 62088
19/06/2013 75.00p 76.25p 72.50p 73.75p 33888
18/06/2013 75.00p 76.60p 73.10p 75.00p 0
17/06/2013 75.00p 76.60p 73.10p 75.00p 265383
14/06/2013 76.25p 77.50p 72.62p 75.00p 42707
13/06/2013 77.50p 78.75p 75.00p 77.50p 12981
12/06/2013 81.25p 81.25p 72.80p 78.75p 52673
11/06/2013 86.25p 86.25p 80.00p 81.25p 58352
10/06/2013 86.25p 86.87p 85.00p 86.25p 46175
07/06/2013 88.75p 88.75p 85.00p 86.25p 59084
06/06/2013 88.75p 88.75p 86.25p 88.75p 36413
05/06/2013 91.25p 92.50p 88.10p 88.75p 11331
04/06/2013 91.25p 93.43p 90.85p 92.50p 46048
03/06/2013 90.00p 94.90p 87.50p 91.25p 246940
31/05/2013 90.00p 90.75p 87.50p 90.00p 57756
30/05/2013 85.00p 90.00p 85.00p 90.00p 25642
29/05/2013 87.50p 88.10p 85.00p 85.00p 766944
28/05/2013 81.25p 92.00p 81.25p 87.50p 885644
24/05/2013 65.00p 82.25p 62.50p 81.25p 819523
23/05/2013 67.50p 69.00p 67.50p 67.50p 7246
22/05/2013 67.50p 69.00p 67.11p 67.50p 5172
21/05/2013 67.50p 67.50p 66.70p 67.50p 2998
20/05/2013 67.50p 67.50p 66.50p 67.50p 2274
17/05/2013 67.50p 67.50p 66.70p 67.50p 10500
16/05/2013 67.50p 68.75p 67.25p 67.50p 0
15/05/2013 67.50p 67.50p 67.25p 67.50p 126
14/05/2013 65.00p 67.50p 65.00p 67.50p 18488
13/05/2013 65.00p 65.00p 63.40p 65.00p 0
10/05/2013 63.75p 65.00p 63.40p 65.00p 15543
09/05/2013 67.50p 67.50p 60.00p 63.75p 25776
08/05/2013 67.50p 67.50p 65.00p 67.50p 6415
07/05/2013 67.50p 67.50p 66.00p 67.50p 1000
03/05/2013 67.50p 67.50p 62.50p 67.50p 17566
02/05/2013 67.50p 70.00p 63.20p 67.50p 0
01/05/2013 70.00p 70.00p 63.20p 66.25p 68296
30/04/2013 71.25p 72.50p 65.00p 70.00p 44980
29/04/2013 73.75p 74.45p 68.97p 71.25p 23829
26/04/2013 75.00p 75.00p 72.50p 73.75p 29526
25/04/2013 82.50p 82.50p 78.75p 78.75p 0
24/04/2013 82.50p 82.50p 80.00p 82.50p 7869
23/04/2013 86.25p 86.25p 80.00p 81.25p 30094
22/04/2013 86.25p 87.50p 85.25p 86.25p 14436
19/04/2013 86.25p 86.87p 85.00p 86.25p 36832
18/04/2013 88.75p 88.75p 85.00p 86.25p 14400
17/04/2013 90.00p 90.00p 86.35p 88.75p 29393
16/04/2013 86.25p 90.00p 86.00p 88.75p 202177
15/04/2013 85.00p 87.50p 84.50p 86.25p 29055
12/04/2013 85.00p 87.00p 84.50p 85.00p 15774
11/04/2013 83.75p 86.20p 82.58p 85.00p 48141
10/04/2013 78.75p 85.23p 78.75p 83.75p 65632
09/04/2013 78.75p 79.37p 78.13p 78.75p 2268
08/04/2013 78.75p 78.75p 78.13p 78.75p 5280
05/04/2013 78.75p 79.37p 77.50p 78.75p 28815
04/04/2013 77.50p 82.00p 77.00p 78.75p 72661
03/04/2013 73.75p 81.80p 73.75p 77.50p 54040
02/04/2013 70.00p 73.75p 67.50p 73.75p 62314
28/03/2013 68.75p 70.93p 66.50p 70.00p 20702
27/03/2013 68.75p 71.00p 66.20p 68.75p 4459
26/03/2013 71.25p 72.50p 65.00p 68.75p 134248
25/03/2013 71.25p 71.25p 70.00p 71.25p 34302
22/03/2013 71.25p 71.25p 70.00p 71.25p 59742
21/03/2013 71.25p 71.70p 70.00p 71.25p 164591
20/03/2013 71.25p 72.50p 70.00p 71.25p 48660
19/03/2013 71.25p 72.50p 70.35p 71.25p 36991
18/03/2013 71.25p 71.70p 70.00p 71.25p 25994
15/03/2013 67.50p 72.38p 67.50p 71.25p 250182
14/03/2013 70.00p 71.25p 62.50p 67.50p 161073
13/03/2013 77.50p 79.00p 67.60p 71.25p 35592
12/03/2013 77.50p 79.00p 75.50p 77.50p 25336
11/03/2013 82.50p 82.50p 75.10p 77.50p 144039
08/03/2013 86.25p 87.50p 80.00p 82.50p 228344
07/03/2013 86.25p 87.50p 84.60p 86.25p 113082
06/03/2013 81.25p 92.40p 80.00p 87.50p 510648
05/03/2013 72.50p 83.75p 72.50p 80.00p 1174035
04/03/2013 65.00p 75.00p 63.35p 72.50p 2098146
01/03/2013 65.00p 67.00p 63.20p 65.00p 33095
28/02/2013 65.00p 66.00p 63.00p 65.00p 53810
27/02/2013 66.25p 68.50p 62.80p 65.00p 91291
26/02/2013 62.50p 70.00p 61.30p 66.25p 2184243
25/02/2013 62.50p 63.25p 60.00p 62.50p 817344
22/02/2013 56.25p 65.00p 56.25p 62.50p 92431
21/02/2013 57.50p 59.00p 55.00p 58.75p 219041
20/02/2013 53.75p 59.00p 52.90p 57.50p 111746
19/02/2013 47.50p 53.75p 47.06p 53.75p 58086
18/02/2013 47.50p 48.00p 47.06p 47.50p 24000
15/02/2013 47.50p 48.50p 46.00p 47.50p 39010
14/02/2013 47.50p 48.50p 47.00p 47.50p 3429
13/02/2013 47.50p 47.50p 45.50p 47.50p 39217

*Close Price adjusted for both dividends and splits