1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits