1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/07/2011 68.75p 71.75p 62.50p 66.25p 90930
13/07/2011 62.50p 63.50p 60.00p 62.50p 41745
12/07/2011 62.50p 63.51p 60.24p 62.50p 5000
11/07/2011 62.50p 63.75p 60.24p 62.50p 9872
08/07/2011 62.50p 62.50p 60.00p 62.50p 2050
07/07/2011 61.25p 62.50p 57.58p 62.50p 0
06/07/2011 61.25p 61.25p 57.58p 61.25p 1000
05/07/2011 58.75p 61.25p 58.52p 61.25p 6500
04/07/2011 58.75p 58.75p 55.08p 58.75p 6274
01/07/2011 58.75p 58.75p 58.70p 58.75p 2000
30/06/2011 61.25p 61.25p 57.50p 58.75p 14536
29/06/2011 61.25p 63.00p 55.78p 61.25p 43105
28/06/2011 61.25p 61.80p 56.00p 61.25p 24101
27/06/2011 58.75p 61.25p 58.75p 61.25p 29573
24/06/2011 56.25p 58.75p 55.50p 58.75p 15525
23/06/2011 62.50p 62.50p 58.75p 58.75p 6038
22/06/2011 65.00p 65.00p 60.00p 62.50p 51692
21/06/2011 63.75p 65.00p 60.00p 65.00p 2000
20/06/2011 65.00p 65.00p 60.00p 63.75p 6921
17/06/2011 63.75p 65.00p 63.14p 65.00p 24165
16/06/2011 70.00p 70.00p 61.75p 62.50p 68655
15/06/2011 70.00p 70.50p 70.00p 70.00p 1784
14/06/2011 70.00p 71.25p 70.00p 70.00p 0
13/06/2011 71.25p 71.25p 70.00p 71.25p 19576
10/06/2011 73.75p 73.75p 70.00p 71.25p 51336
09/06/2011 68.75p 77.50p 68.02p 73.75p 142318
08/06/2011 66.25p 72.50p 66.25p 68.75p 35891
07/06/2011 63.75p 70.00p 63.75p 66.25p 29224
06/06/2011 65.00p 67.70p 58.75p 63.75p 56222
03/06/2011 66.25p 67.90p 63.10p 65.00p 4136
02/06/2011 62.50p 66.44p 62.50p 66.25p 6494
01/06/2011 63.75p 67.00p 61.98p 62.50p 26863
31/05/2011 51.25p 67.50p 51.25p 63.75p 225034
27/05/2011 55.00p 55.00p 50.20p 51.25p 57343
26/05/2011 57.50p 57.50p 51.58p 55.00p 48731
25/05/2011 60.00p 60.00p 51.25p 57.50p 16100
24/05/2011 60.00p 61.00p 58.04p 60.00p 6607
23/05/2011 60.00p 60.00p 59.94p 60.00p 3383
20/05/2011 60.00p 60.00p 58.10p 60.00p 7646
19/05/2011 58.75p 61.25p 58.75p 60.00p 47500
18/05/2011 61.25p 61.25p 54.19p 58.75p 30764
17/05/2011 61.25p 61.25p 60.90p 61.25p 1500
16/05/2011 62.50p 62.50p 59.80p 61.25p 9853
13/05/2011 62.50p 63.25p 60.00p 62.50p 2806
12/05/2011 63.75p 63.75p 57.58p 62.50p 12876
11/05/2011 63.75p 64.13p 63.75p 63.75p 463
10/05/2011 68.75p 68.75p 61.50p 63.75p 15189
09/05/2011 68.75p 69.00p 68.75p 68.75p 426
06/05/2011 68.75p 68.75p 65.00p 68.75p 24028
05/05/2011 70.00p 72.50p 65.00p 68.75p 28250
04/05/2011 72.50p 73.00p 65.00p 70.00p 55207
03/05/2011 70.00p 75.00p 70.00p 72.50p 155782
28/04/2011 70.00p 71.75p 68.50p 70.00p 2191
27/04/2011 71.25p 75.00p 68.50p 70.00p 19347
26/04/2011 71.25p 75.00p 69.00p 72.50p 102751
21/04/2011 70.00p 75.00p 67.90p 71.25p 26170
20/04/2011 66.25p 72.50p 65.80p 68.75p 25910
19/04/2011 66.25p 67.50p 65.00p 66.25p 31000
18/04/2011 66.25p 67.50p 64.26p 66.25p 41468
15/04/2011 66.25p 66.25p 64.38p 66.25p 18571
14/04/2011 66.25p 66.25p 66.00p 66.25p 282
13/04/2011 68.75p 70.75p 63.49p 66.25p 55102
12/04/2011 73.75p 73.75p 68.00p 68.75p 68524
11/04/2011 75.00p 75.00p 72.55p 73.75p 971
08/04/2011 76.25p 76.25p 74.25p 75.00p 5100
07/04/2011 78.75p 78.75p 73.58p 76.25p 49052
06/04/2011 78.75p 81.38p 78.00p 78.75p 20244
05/04/2011 78.75p 81.60p 78.00p 78.75p 24414
04/04/2011 78.75p 81.68p 78.00p 78.75p 40006
01/04/2011 73.75p 81.30p 73.03p 78.75p 40368
31/03/2011 72.50p 75.00p 71.11p 73.75p 27307
30/03/2011 71.25p 75.00p 68.50p 72.50p 35733
29/03/2011 71.25p 71.25p 67.50p 71.25p 25483
28/03/2011 72.50p 72.50p 69.11p 71.25p 141923
25/03/2011 72.50p 72.50p 70.00p 72.50p 101661
24/03/2011 71.25p 73.00p 68.56p 72.50p 64594
23/03/2011 70.00p 71.92p 67.50p 71.25p 84454
22/03/2011 62.50p 70.47p 62.50p 70.00p 146286
21/03/2011 63.75p 63.75p 59.87p 62.50p 153776
18/03/2011 65.00p 68.20p 61.00p 63.75p 92693
17/03/2011 68.75p 72.00p 60.00p 65.00p 477688
16/03/2011 51.25p 65.00p 51.25p 61.25p 68348
15/03/2011 51.25p 55.00p 45.00p 51.25p 38596
14/03/2011 55.00p 55.00p 52.75p 55.00p 19392
11/03/2011 56.25p 56.80p 53.33p 56.25p 13596
10/03/2011 56.25p 56.25p 53.33p 56.25p 0
09/03/2011 56.25p 56.25p 53.33p 56.25p 180
08/03/2011 58.75p 58.67p 56.25p 56.25p 2373
07/03/2011 58.75p 58.90p 57.50p 58.75p 33508
04/03/2011 60.00p 58.75p 55.50p 58.75p 19305
03/03/2011 61.25p 60.63p 58.75p 60.00p 17943
02/03/2011 61.25p 61.97p 60.28p 61.25p 24144
01/03/2011 61.25p 61.88p 60.28p 61.25p 8854
28/02/2011 56.25p 62.25p 55.00p 61.25p 80766
25/02/2011 57.50p 57.35p 52.75p 55.00p 16414
24/02/2011 58.75p 58.15p 55.00p 57.50p 12216
23/02/2011 60.00p 58.75p 55.00p 58.75p 47938
22/02/2011 60.00p 60.00p 57.51p 60.00p 3173
21/02/2011 58.75p 60.00p 55.00p 60.00p 11255
18/02/2011 58.75p 58.75p 55.90p 58.75p 25506
17/02/2011 58.75p 60.70p 56.12p 58.75p 8295
16/02/2011 57.50p 58.75p 58.20p 58.75p 2221
15/02/2011 57.50p 58.80p 55.01p 57.50p 34136
14/02/2011 57.50p 57.50p 56.20p 57.50p 44295
11/02/2011 57.63p 57.63p 56.70p 57.50p 3500
10/02/2011 57.55p 58.75p 52.50p 58.75p 11262
09/02/2011 60.10p 60.10p 57.50p 60.00p 36422
08/02/2011 57.50p 61.25p 57.50p 60.00p 19062
07/02/2011 56.40p 61.45p 56.40p 60.00p 49821
04/02/2011 55.00p 56.45p 37.00p 56.25p 664168
03/02/2011 55.00p 58.00p 55.00p 57.50p 20693
02/02/2011 57.00p 60.50p 55.30p 58.75p 8719
01/02/2011 57.50p 57.50p 55.00p 57.50p 25185
31/01/2011 57.50p 60.47p 55.50p 57.50p 24737
28/01/2011 57.50p 57.50p 55.81p 57.50p 285
27/01/2011 57.50p 58.40p 55.80p 57.50p 2485
26/01/2011 57.50p 57.60p 57.50p 57.50p 1736
25/01/2011 58.75p 61.25p 55.15p 57.50p 12790
24/01/2011 58.75p 60.00p 51.25p 58.75p 109613
21/01/2011 58.75p 59.00p 55.00p 58.75p 17542
20/01/2011 58.75p 58.75p 55.08p 58.75p 24732
19/01/2011 58.75p 59.40p 56.40p 58.75p 36730
18/01/2011 57.50p 58.75p 55.00p 58.75p 10202
17/01/2011 56.50p 59.90p 55.00p 58.75p 32949
14/01/2011 60.30p 60.30p 57.50p 58.75p 7080
13/01/2011 57.50p 60.50p 55.37p 60.00p 23783
12/01/2011 60.00p 61.00p 55.00p 60.00p 35546
11/01/2011 60.70p 61.45p 57.50p 61.25p 28569
10/01/2011 62.50p 63.75p 60.00p 62.50p 9396
07/01/2011 63.75p 63.75p 60.00p 62.50p 13397
06/01/2011 62.50p 65.50p 62.00p 63.75p 121819
05/01/2011 65.00p 65.00p 60.30p 62.50p 73731
04/01/2011 65.00p 67.50p 61.25p 65.00p 110919
31/12/2010 60.00p 67.12p 57.50p 65.00p 63510
30/12/2010 60.00p 60.00p 57.75p 60.00p 26942
29/12/2010 62.50p 62.50p 57.50p 60.00p 10978
24/12/2010 61.25p 62.50p 61.25p 62.50p 40000
23/12/2010 62.50p 62.50p 57.50p 61.25p 64853
22/12/2010 63.75p 63.75p 62.50p 62.50p 76
21/12/2010 62.50p 64.37p 62.50p 63.75p 73271
20/12/2010 63.75p 65.00p 60.00p 62.50p 46949
17/12/2010 56.25p 65.00p 56.25p 63.75p 204168
16/12/2010 60.00p 60.00p 55.00p 56.25p 35577
15/12/2010 53.75p 60.00p 53.75p 60.00p 194318
14/12/2010 52.50p 54.50p 50.25p 52.50p 22815
13/12/2010 51.25p 53.80p 51.25p 52.50p 9000
10/12/2010 52.50p 52.50p 50.00p 52.50p 10028
09/12/2010 53.75p 54.00p 50.00p 52.50p 20040
08/12/2010 53.75p 55.00p 52.50p 53.75p 107233
07/12/2010 53.75p 57.20p 52.50p 53.75p 111972
06/12/2010 53.75p 55.00p 52.50p 53.75p 235849
03/12/2010 53.75p 53.75p 52.50p 53.75p 29856
02/12/2010 55.00p 55.25p 50.00p 53.75p 75234
01/12/2010 51.25p 57.50p 51.25p 55.00p 146781
30/11/2010 51.25p 52.50p 48.25p 51.25p 62818
29/11/2010 43.75p 52.53p 43.38p 51.25p 281708
26/11/2010 43.75p 44.50p 43.75p 43.75p 100
25/11/2010 45.00p 45.10p 40.38p 43.75p 19632
24/11/2010 47.50p 47.50p 42.50p 45.00p 14842
23/11/2010 50.00p 50.50p 45.25p 47.50p 89600
22/11/2010 42.50p 50.00p 42.50p 50.00p 130763
19/11/2010 41.25p 45.00p 41.25p 42.50p 93064
18/11/2010 40.00p 42.38p 39.50p 41.25p 96074
17/11/2010 40.00p 40.00p 37.55p 40.00p 36137
16/11/2010 41.25p 42.50p 35.05p 40.00p 342698
15/11/2010 42.50p 42.50p 40.00p 41.25p 27578
12/11/2010 42.50p 42.50p 37.70p 42.50p 375747
11/11/2010 41.25p 42.50p 40.00p 42.50p 206882
10/11/2010 40.00p 42.50p 38.60p 41.25p 176828
09/11/2010 41.25p 43.02p 38.00p 40.00p 150137
08/11/2010 41.25p 41.75p 39.50p 41.25p 33748
05/11/2010 43.75p 45.00p 38.75p 41.25p 148843
04/11/2010 43.75p 45.50p 42.90p 43.75p 32057
03/11/2010 46.25p 46.25p 40.00p 43.75p 168553
02/11/2010 46.25p 46.25p 42.88p 46.25p 4687
01/11/2010 46.25p 46.25p 42.50p 46.25p 35174
29/10/2010 46.25p 47.50p 42.88p 46.25p 78282
28/10/2010 47.50p 49.25p 45.00p 46.25p 17484
27/10/2010 50.00p 50.00p 42.50p 47.50p 35158
26/10/2010 50.00p 50.00p 47.50p 50.00p 12982
25/10/2010 50.00p 50.00p 47.55p 50.00p 9710
22/10/2010 51.25p 51.25p 49.40p 50.00p 8044
21/10/2010 52.50p 52.50p 47.50p 51.25p 54463
20/10/2010 52.50p 52.50p 50.00p 52.50p 21833
19/10/2010 52.50p 53.00p 50.25p 52.50p 20980
18/10/2010 52.50p 52.50p 50.00p 52.50p 7124
15/10/2010 55.00p 57.50p 50.50p 52.50p 225753
14/10/2010 52.50p 56.50p 50.00p 55.00p 155321
13/10/2010 48.75p 54.50p 45.00p 52.50p 297037
12/10/2010 47.50p 50.00p 42.50p 47.50p 640920
11/10/2010 45.00p 46.25p 42.50p 46.25p 62123
08/10/2010 45.00p 46.25p 42.50p 45.00p 75949
07/10/2010 43.75p 46.25p 40.82p 45.00p 89716
06/10/2010 46.25p 46.25p 40.00p 43.75p 133725
05/10/2010 46.25p 46.25p 42.58p 46.25p 5000
04/10/2010 46.25p 46.25p 42.58p 46.25p 2500
01/10/2010 42.50p 48.33p 42.50p 46.25p 100094
30/09/2010 45.00p 45.00p 40.00p 42.50p 87560
29/09/2010 46.25p 46.25p 41.25p 45.00p 29493
28/09/2010 46.25p 46.88p 45.00p 46.25p 22858

*Close Price adjusted for both dividends and splits