1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/02/2013 47.50p 49.50p 47.00p 47.50p 1007
11/02/2013 48.75p 48.75p 46.50p 47.50p 6008
08/02/2013 48.75p 51.80p 46.50p 48.75p 13158
07/02/2013 48.75p 51.01p 45.00p 48.75p 0
06/02/2013 47.50p 51.01p 45.00p 48.75p 354888
05/02/2013 51.25p 51.25p 47.50p 51.25p 5771
04/02/2013 51.25p 51.25p 45.50p 51.25p 38093
01/02/2013 51.25p 53.90p 49.00p 51.25p 27227
31/01/2013 51.25p 51.25p 48.50p 51.25p 3600
30/01/2013 51.25p 51.25p 48.00p 51.25p 17532
29/01/2013 50.00p 51.50p 48.25p 51.25p 25301
28/01/2013 50.00p 51.00p 45.50p 50.00p 39618
25/01/2013 51.25p 51.25p 46.20p 48.75p 49163
24/01/2013 51.25p 51.25p 48.00p 51.25p 10000
23/01/2013 51.25p 53.00p 48.00p 51.25p 15737
22/01/2013 50.00p 52.00p 48.50p 51.25p 17106
21/01/2013 50.00p 50.00p 48.60p 50.00p 3633
18/01/2013 50.00p 50.00p 48.50p 50.00p 72
17/01/2013 50.00p 50.00p 48.00p 50.00p 17000
16/01/2013 55.00p 55.00p 45.50p 50.00p 173342
15/01/2013 53.75p 56.80p 53.75p 55.00p 8768
14/01/2013 52.50p 60.00p 52.50p 53.75p 109458
11/01/2013 52.50p 55.00p 50.60p 52.50p 233412
10/01/2013 47.50p 55.00p 47.50p 51.25p 141222
09/01/2013 46.25p 49.85p 44.00p 47.50p 15499
08/01/2013 46.25p 48.75p 43.80p 46.25p 9822
07/01/2013 46.25p 49.92p 41.74p 46.25p 107867
04/01/2013 42.50p 42.50p 40.25p 42.50p 2279
03/01/2013 42.50p 43.90p 40.00p 42.50p 23013
02/01/2013 42.50p 44.00p 40.00p 42.50p 24641
31/12/2012 43.75p 44.50p 40.50p 42.50p 11072
28/12/2012 40.00p 45.00p 39.10p 43.75p 64571
27/12/2012 38.75p 40.00p 38.75p 40.00p 1750
24/12/2012 38.75p 38.75p 38.50p 38.75p 450
21/12/2012 38.75p 38.75p 37.80p 38.75p 10500
20/12/2012 38.75p 38.75p 37.80p 38.75p 10899
19/12/2012 38.75p 38.75p 37.80p 38.75p 5167
18/12/2012 38.75p 40.00p 37.80p 38.75p 35000
17/12/2012 37.50p 38.75p 36.00p 38.75p 397
14/12/2012 37.50p 38.70p 35.50p 37.50p 29658
13/12/2012 37.50p 38.70p 36.75p 37.50p 1764
12/12/2012 37.50p 39.50p 35.00p 37.50p 116282
11/12/2012 37.50p 38.10p 37.50p 37.50p 2574
10/12/2012 40.00p 40.00p 35.00p 37.50p 60370
07/12/2012 40.00p 40.50p 38.30p 40.00p 4042
06/12/2012 40.00p 40.00p 37.80p 40.00p 3360
05/12/2012 37.50p 45.00p 37.50p 40.00p 96419
04/12/2012 35.00p 37.40p 34.40p 36.25p 16718
03/12/2012 35.00p 35.75p 34.40p 35.00p 4984
30/11/2012 35.00p 36.90p 34.40p 35.00p 9164
29/11/2012 38.75p 39.00p 35.00p 35.00p 36920
28/11/2012 38.75p 40.00p 38.00p 38.75p 26056
27/11/2012 41.25p 41.25p 38.00p 38.75p 7680
26/11/2012 41.25p 41.25p 40.00p 41.25p 2766
23/11/2012 41.25p 41.25p 40.30p 41.25p 1300
22/11/2012 42.50p 42.50p 40.25p 41.25p 22362
21/11/2012 41.25p 42.50p 40.00p 42.50p 62485
20/11/2012 42.50p 42.50p 40.50p 41.25p 3733
19/11/2012 37.50p 45.00p 37.50p 42.50p 113140
16/11/2012 36.25p 39.00p 35.00p 37.50p 62307
15/11/2012 32.50p 40.00p 32.50p 36.25p 38406
14/11/2012 32.50p 32.50p 31.00p 32.50p 6774
13/11/2012 32.50p 32.50p 31.00p 32.50p 1365
12/11/2012 37.50p 37.50p 28.00p 32.50p 76993
09/11/2012 37.50p 38.00p 35.00p 37.50p 75500
08/11/2012 37.50p 37.50p 32.50p 37.50p 5825
07/11/2012 37.50p 37.50p 32.60p 37.50p 11086
06/11/2012 37.50p 39.00p 37.50p 37.50p 5375
05/11/2012 41.25p 41.25p 35.08p 37.50p 65185
02/11/2012 37.50p 40.00p 35.09p 37.50p 17990
01/11/2012 38.75p 39.00p 37.50p 37.50p 3239
31/10/2012 40.00p 40.00p 37.50p 38.75p 9237
30/10/2012 41.25p 41.50p 40.00p 41.25p 8956
29/10/2012 42.50p 42.50p 40.60p 41.25p 2644
26/10/2012 43.75p 43.75p 40.00p 42.50p 6165
25/10/2012 43.75p 43.75p 40.00p 43.75p 4018
24/10/2012 43.75p 46.20p 42.70p 43.75p 12193
23/10/2012 43.75p 46.25p 42.70p 43.75p 502
22/10/2012 43.75p 47.50p 40.99p 43.75p 89122
19/10/2012 43.75p 47.50p 41.00p 43.75p 9219
18/10/2012 42.50p 47.00p 42.50p 43.75p 29642
17/10/2012 41.25p 45.00p 40.90p 42.50p 42028
16/10/2012 40.00p 41.50p 40.00p 40.00p 10872
15/10/2012 40.00p 42.50p 37.50p 40.00p 8463
12/10/2012 38.75p 40.20p 38.75p 40.00p 15026
11/10/2012 37.50p 40.25p 36.95p 38.75p 25445
10/10/2012 37.50p 37.50p 35.00p 37.50p 500
09/10/2012 38.75p 38.75p 35.00p 37.50p 8476
08/10/2012 40.00p 42.50p 35.50p 38.75p 36188
05/10/2012 43.75p 44.00p 37.50p 40.00p 31995
04/10/2012 38.75p 49.50p 38.75p 43.75p 173481
03/10/2012 27.50p 44.00p 27.50p 38.75p 337338
02/10/2012 25.00p 27.30p 25.00p 25.00p 6000
01/10/2012 26.25p 27.30p 23.60p 25.00p 41489
28/09/2012 26.25p 27.30p 26.25p 26.25p 1099
27/09/2012 26.25p 27.50p 26.25p 26.25p 25000
26/09/2012 27.50p 27.50p 25.10p 26.25p 22276
25/09/2012 27.50p 27.50p 25.50p 27.50p 22694
24/09/2012 27.50p 27.50p 26.30p 27.50p 1117
21/09/2012 26.25p 27.50p 26.25p 27.50p 5000
20/09/2012 26.25p 27.50p 25.50p 26.25p 0
19/09/2012 27.50p 27.50p 25.50p 26.25p 18637
18/09/2012 27.50p 27.50p 26.20p 27.50p 5050
17/09/2012 27.50p 29.95p 25.80p 27.50p 14309
14/09/2012 25.00p 27.50p 24.00p 27.50p 43915
13/09/2012 20.00p 27.76p 20.00p 25.00p 35845
12/09/2012 20.00p 22.50p 20.00p 20.00p 34296
11/09/2012 18.75p 21.90p 18.75p 20.00p 26165
10/09/2012 18.75p 18.75p 18.50p 18.75p 13563
07/09/2012 17.50p 20.00p 16.50p 18.75p 42022
06/09/2012 17.50p 17.50p 16.50p 17.50p 1536
05/09/2012 17.50p 17.50p 16.50p 17.50p 10090
04/09/2012 17.50p 20.00p 17.50p 17.50p 0
03/09/2012 17.50p 20.00p 17.50p 17.50p 8020
31/08/2012 18.75p 20.00p 17.50p 17.50p 56800
30/08/2012 18.75p 18.75p 17.56p 18.75p 27824
29/08/2012 18.75p 19.00p 17.75p 18.75p 18715
28/08/2012 18.75p 18.75p 18.15p 18.75p 2999
24/08/2012 18.75p 19.00p 18.75p 18.75p 2592
23/08/2012 20.00p 20.00p 18.00p 18.75p 27043
22/08/2012 20.00p 20.50p 17.70p 20.00p 37182
21/08/2012 20.00p 20.00p 17.60p 20.00p 90
20/08/2012 22.50p 22.50p 15.50p 20.00p 131291
17/08/2012 22.50p 22.50p 21.31p 22.50p 126
16/08/2012 22.50p 22.50p 21.31p 22.50p 1500
15/08/2012 22.50p 22.50p 20.50p 22.50p 11042
14/08/2012 22.50p 22.50p 21.31p 22.50p 26
13/08/2012 22.50p 22.50p 20.10p 22.50p 0
10/08/2012 22.50p 22.50p 20.10p 22.50p 14380
09/08/2012 22.50p 22.50p 20.10p 22.50p 10248
08/08/2012 22.50p 22.50p 17.70p 22.50p 9677
07/08/2012 22.50p 22.50p 21.30p 22.50p 500
06/08/2012 22.50p 22.50p 21.20p 22.50p 0
03/08/2012 22.50p 22.50p 21.20p 22.50p 7488
02/08/2012 22.50p 23.00p 21.10p 22.50p 13971
01/08/2012 22.50p 23.00p 22.50p 22.50p 196
31/07/2012 22.50p 22.50p 21.00p 22.50p 21
30/07/2012 22.50p 23.59p 20.34p 22.50p 34614
27/07/2012 22.50p 25.00p 20.50p 22.50p 0
26/07/2012 25.00p 25.00p 20.50p 22.50p 39143
25/07/2012 25.00p 25.00p 22.50p 25.00p 14141
24/07/2012 25.00p 25.00p 23.12p 25.00p 135
23/07/2012 25.00p 25.00p 22.80p 25.00p 0
20/07/2012 25.00p 25.00p 22.80p 25.00p 5135
19/07/2012 25.00p 25.00p 22.80p 25.00p 2099
18/07/2012 25.00p 25.00p 22.80p 25.00p 33
17/07/2012 25.00p 29.00p 22.50p 25.00p 53193
16/07/2012 22.50p 26.50p 20.00p 25.00p 23500
13/07/2012 20.00p 24.50p 18.80p 22.50p 33263
12/07/2012 20.00p 21.79p 18.50p 20.00p 0
11/07/2012 18.75p 21.79p 18.50p 20.00p 13600
10/07/2012 18.75p 21.30p 16.10p 18.75p 1520
09/07/2012 18.75p 22.00p 18.75p 18.75p 0
06/07/2012 18.75p 22.00p 18.75p 18.75p 2
05/07/2012 18.75p 18.75p 17.50p 18.75p 2148375
04/07/2012 18.75p 22.00p 15.00p 18.75p 0
03/07/2012 18.75p 22.00p 15.00p 18.75p 2134
02/07/2012 18.75p 18.75p 15.50p 18.75p 0
29/06/2012 16.25p 18.75p 15.50p 18.75p 10637
28/06/2012 17.50p 17.50p 15.50p 16.25p 35000
27/06/2012 17.50p 17.50p 15.00p 17.50p 3547
26/06/2012 18.75p 18.75p 13.00p 17.50p 26154
25/06/2012 18.75p 21.00p 17.60p 18.75p 0
22/06/2012 18.75p 21.00p 17.60p 18.75p 0
21/06/2012 20.00p 21.00p 17.60p 18.75p 5133
20/06/2012 20.00p 20.00p 17.60p 20.00p 5600
19/06/2012 20.00p 22.00p 17.50p 20.00p 0
18/06/2012 20.00p 22.00p 17.50p 20.00p 33404
15/06/2012 18.75p 21.00p 13.50p 20.00p 111206
14/06/2012 22.50p 22.50p 17.80p 20.00p 27925
13/06/2012 22.50p 22.50p 20.00p 22.50p 3238
12/06/2012 21.25p 22.50p 20.00p 22.50p 2753
11/06/2012 22.50p 22.50p 20.00p 21.25p 3765
08/06/2012 22.50p 22.50p 20.00p 22.50p 73
07/06/2012 22.50p 22.50p 20.00p 22.50p 738
06/06/2012 22.50p 23.50p 20.00p 22.50p 4160
01/06/2012 22.50p 24.00p 22.50p 22.50p 860
31/05/2012 23.75p 23.75p 20.00p 22.50p 18065
30/05/2012 23.75p 23.75p 20.00p 23.75p 0
29/05/2012 23.75p 23.75p 20.00p 23.75p 78
28/05/2012 25.00p 25.00p 22.50p 23.75p 146264
25/05/2012 25.00p 25.00p 23.00p 25.00p 0
24/05/2012 25.00p 25.00p 23.00p 25.00p 2500
23/05/2012 25.00p 25.00p 23.80p 25.00p 7484
22/05/2012 23.75p 25.00p 23.75p 25.00p 17500
21/05/2012 23.75p 24.69p 22.50p 23.75p 8616
18/05/2012 26.25p 26.25p 22.50p 23.75p 46096
17/05/2012 26.25p 26.50p 25.00p 26.25p 29284
16/05/2012 27.50p 27.50p 25.20p 26.25p 3026
15/05/2012 27.50p 27.90p 25.50p 27.50p 30247
14/05/2012 32.50p 32.50p 26.50p 27.50p 21098
11/05/2012 32.50p 32.50p 30.25p 32.50p 0
10/05/2012 32.50p 32.50p 30.25p 32.50p 648
09/05/2012 32.50p 32.50p 30.80p 32.50p 0
08/05/2012 32.50p 32.50p 30.80p 32.50p 10355
04/05/2012 32.50p 33.50p 30.80p 32.50p 2388
03/05/2012 32.50p 32.50p 30.75p 32.50p 9005
02/05/2012 32.50p 32.50p 31.45p 32.50p 12962
01/05/2012 32.50p 34.00p 31.40p 32.50p 1362
30/04/2012 32.50p 33.50p 31.00p 32.50p 0

*Close Price adjusted for both dividends and splits