1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2010 47.50p 50.00p 45.00p 46.25p 48247
24/09/2010 47.50p 48.50p 45.25p 47.50p 3363
23/09/2010 50.00p 51.00p 45.25p 47.50p 34974
22/09/2010 50.00p 51.25p 50.00p 50.00p 3000
21/09/2010 51.25p 51.25p 50.00p 50.00p 4446
20/09/2010 51.25p 51.38p 50.00p 51.25p 33904
17/09/2010 51.25p 52.50p 49.75p 51.25p 59932
16/09/2010 52.50p 52.90p 50.00p 52.50p 33904
15/09/2010 52.50p 52.50p 50.00p 52.50p 8050
14/09/2010 52.50p 52.50p 50.50p 52.50p 35405
13/09/2010 53.75p 54.00p 50.50p 52.50p 33500
10/09/2010 52.50p 54.50p 52.50p 53.75p 28138
09/09/2010 52.50p 53.25p 50.50p 52.50p 36145
08/09/2010 53.75p 55.00p 50.00p 52.50p 79490
07/09/2010 47.50p 55.00p 45.00p 53.75p 85244
06/09/2010 46.25p 50.00p 43.75p 47.50p 85584
03/09/2010 43.75p 49.25p 42.60p 46.25p 33795
02/09/2010 43.75p 45.00p 42.50p 43.75p 63191
01/09/2010 43.75p 45.00p 42.90p 43.75p 22032
31/08/2010 43.75p 45.00p 42.87p 43.75p 14225
27/08/2010 43.75p 44.50p 43.75p 43.75p 2153
26/08/2010 43.75p 43.75p 42.87p 43.75p 11150
25/08/2010 43.75p 45.00p 43.75p 43.75p 5482
24/08/2010 43.75p 45.00p 43.00p 43.75p 45946
23/08/2010 46.25p 46.25p 42.55p 43.75p 11199
20/08/2010 43.75p 47.50p 42.50p 46.25p 59248
19/08/2010 43.75p 44.50p 42.50p 43.75p 25988
18/08/2010 43.75p 44.00p 42.53p 43.75p 4826
17/08/2010 43.75p 45.50p 42.55p 43.75p 34779
16/08/2010 46.25p 46.25p 40.00p 43.75p 133544
13/08/2010 46.25p 46.63p 45.00p 46.25p 46415
12/08/2010 51.25p 51.25p 45.60p 46.25p 86475
11/08/2010 52.50p 53.75p 50.00p 51.25p 23140
10/08/2010 53.75p 54.00p 51.10p 52.50p 7800
09/08/2010 51.25p 56.50p 51.25p 53.75p 69145
06/08/2010 52.50p 53.50p 50.00p 51.25p 81045
05/08/2010 53.75p 56.25p 50.40p 52.50p 27965
04/08/2010 57.50p 58.75p 52.50p 53.75p 73793
03/08/2010 51.25p 59.00p 48.50p 57.50p 574527
02/08/2010 43.75p 52.50p 37.50p 48.75p 1235114
30/07/2010 51.25p 51.25p 30.00p 36.25p 424474
29/07/2010 56.25p 57.50p 50.00p 51.25p 410948
28/07/2010 58.75p 58.75p 52.50p 56.25p 44433
27/07/2010 60.00p 63.75p 57.50p 58.75p 97945
26/07/2010 63.75p 65.00p 60.00p 60.00p 32590
23/07/2010 52.50p 66.25p 50.00p 63.75p 260421
22/07/2010 68.75p 70.00p 52.50p 52.50p 342123
21/07/2010 76.25p 76.25p 68.75p 68.75p 5809
20/07/2010 86.25p 86.25p 83.75p 83.75p 0
19/07/2010 86.25p 86.25p 83.75p 86.25p 3500
16/07/2010 86.25p 86.25p 86.25p 86.25p 0
15/07/2010 87.50p 87.50p 86.25p 86.25p 0
14/07/2010 87.50p 87.50p 87.50p 87.50p 0
13/07/2010 87.50p 87.50p 86.05p 87.50p 8282
12/07/2010 87.50p 87.50p 85.00p 87.50p 8985
09/07/2010 87.50p 87.50p 87.50p 87.50p 0
08/07/2010 87.50p 87.50p 86.05p 87.50p 1000
07/07/2010 87.50p 87.50p 87.50p 87.50p 0
06/07/2010 90.00p 90.00p 85.53p 87.50p 3739
05/07/2010 90.00p 90.00p 90.00p 90.00p 0
02/07/2010 87.50p 91.00p 87.50p 90.00p 26104
01/07/2010 90.00p 90.00p 83.75p 85.00p 200
30/06/2010 90.00p 90.00p 90.00p 90.00p 0
29/06/2010 90.00p 90.00p 87.50p 90.00p 2926
28/06/2010 90.00p 90.00p 90.00p 90.00p 0
25/06/2010 90.00p 90.00p 87.50p 90.00p 2709
24/06/2010 90.00p 90.00p 90.00p 90.00p 0
23/06/2010 90.00p 90.30p 87.50p 90.00p 20000
22/06/2010 90.00p 90.00p 90.00p 90.00p 0
21/06/2010 90.00p 92.30p 90.00p 90.00p 100
18/06/2010 88.75p 90.80p 87.50p 90.00p 11562
17/06/2010 87.50p 88.75p 87.50p 88.75p 7000
16/06/2010 87.50p 88.30p 87.50p 87.50p 560
15/06/2010 88.75p 89.50p 69.00p 87.50p 72860
14/06/2010 100.00p 100.00p 80.00p 88.75p 36810
11/06/2010 102.50p 102.50p 90.00p 100.00p 11784
10/06/2010 102.50p 102.50p 97.50p 102.50p 255
09/06/2010 102.50p 102.50p 97.50p 102.50p 20000
08/06/2010 102.50p 102.50p 100.00p 102.50p 949
07/06/2010 102.50p 102.50p 100.60p 102.50p 12520
04/06/2010 102.50p 105.00p 102.50p 102.50p 10000
03/06/2010 102.50p 102.50p 100.00p 102.50p 20000
02/06/2010 102.50p 102.50p 102.50p 102.50p 0
01/06/2010 102.50p 102.50p 102.50p 102.50p 0
28/05/2010 102.50p 102.50p 100.00p 102.50p 9910
27/05/2010 102.50p 102.53p 100.00p 102.50p 26000
26/05/2010 105.00p 105.00p 100.00p 102.50p 3250
25/05/2010 107.50p 107.50p 100.00p 105.00p 3324
24/05/2010 105.00p 107.50p 102.57p 107.50p 262
21/05/2010 107.50p 111.00p 100.50p 105.00p 25681
20/05/2010 110.00p 110.00p 107.50p 107.50p 20420
19/05/2010 112.50p 115.00p 107.50p 110.00p 12603
18/05/2010 110.00p 110.00p 103.75p 110.00p 158
17/05/2010 110.00p 117.00p 110.00p 110.00p 10500
14/05/2010 102.50p 110.00p 102.50p 110.00p 20000
13/05/2010 105.00p 105.00p 102.50p 102.50p 1204
12/05/2010 105.00p 105.00p 90.00p 105.00p 10000
11/05/2010 107.50p 107.50p 105.00p 105.00p 870
10/05/2010 107.50p 107.50p 102.50p 107.50p 3717
07/05/2010 110.00p 110.00p 102.50p 107.50p 6863
06/05/2010 112.50p 116.50p 105.75p 112.50p 2234
05/05/2010 112.50p 112.50p 105.75p 112.50p 1359
04/05/2010 112.50p 115.00p 105.75p 112.50p 4492
30/04/2010 112.50p 116.25p 105.00p 112.50p 29490
29/04/2010 115.00p 115.00p 112.50p 112.50p 0
28/04/2010 112.50p 115.00p 110.00p 115.00p 22755
27/04/2010 112.50p 115.00p 112.50p 112.50p 14338
26/04/2010 110.00p 112.50p 110.00p 112.50p 0
23/04/2010 110.00p 110.00p 110.00p 110.00p 0
22/04/2010 115.00p 115.00p 110.00p 110.00p 1000
21/04/2010 115.00p 115.00p 115.00p 115.00p 0
20/04/2010 117.50p 117.50p 115.00p 115.00p 0
19/04/2010 117.50p 117.50p 117.50p 117.50p 12314
16/04/2010 115.00p 120.00p 110.00p 117.50p 43000
15/04/2010 115.00p 116.25p 115.00p 115.00p 2129
14/04/2010 117.50p 117.50p 110.00p 115.00p 17500
13/04/2010 112.50p 117.50p 111.00p 117.50p 85
12/04/2010 112.50p 112.50p 112.50p 112.50p 0
09/04/2010 112.50p 117.75p 112.50p 112.50p 3427
08/04/2010 110.00p 112.50p 110.00p 112.50p 1761
07/04/2010 110.00p 111.75p 110.00p 110.00p 713
06/04/2010 110.00p 112.50p 110.00p 110.00p 1000
01/04/2010 110.00p 110.00p 110.00p 110.00p 0
31/03/2010 112.50p 115.00p 105.00p 110.00p 23200
30/03/2010 112.50p 112.50p 110.00p 112.50p 13500
29/03/2010 112.50p 112.50p 110.00p 112.50p 1851
26/03/2010 112.50p 112.50p 110.00p 112.50p 1204
25/03/2010 112.50p 112.50p 112.50p 112.50p 0
24/03/2010 112.50p 112.50p 110.00p 112.50p 1000
23/03/2010 112.50p 113.25p 105.00p 112.50p 8937
22/03/2010 112.50p 114.75p 110.60p 112.50p 7684
19/03/2010 112.50p 113.45p 112.50p 112.50p 2734
18/03/2010 110.00p 112.50p 110.00p 112.50p 2700
17/03/2010 115.00p 115.00p 110.00p 110.00p 2950
16/03/2010 112.50p 116.20p 112.50p 115.00p 1429
15/03/2010 120.00p 120.00p 112.50p 112.50p 1315
12/03/2010 117.50p 122.50p 117.50p 120.00p 9458
11/03/2010 145.00p 145.00p 110.00p 117.50p 38276
10/03/2010 145.00p 146.75p 140.00p 145.00p 6380
09/03/2010 145.00p 145.00p 145.00p 145.00p 0
08/03/2010 142.50p 145.00p 142.50p 145.00p 717
05/03/2010 142.50p 142.50p 142.50p 142.50p 0
04/03/2010 142.50p 142.50p 142.50p 142.50p 0
03/03/2010 142.50p 142.50p 142.50p 142.50p 0
02/03/2010 142.50p 142.50p 142.50p 142.50p 0
01/03/2010 142.50p 142.50p 142.50p 142.50p 0
26/02/2010 142.50p 142.50p 142.50p 142.50p 0
25/02/2010 142.50p 142.50p 142.50p 142.50p 0
24/02/2010 142.50p 142.50p 142.50p 142.50p 0
23/02/2010 142.50p 142.50p 137.50p 142.50p 5500
22/02/2010 142.50p 142.50p 135.00p 142.50p 1350
19/02/2010 142.50p 142.50p 142.50p 142.50p 0
18/02/2010 142.50p 145.50p 142.50p 142.50p 675
17/02/2010 142.50p 145.50p 142.50p 142.50p 1350
16/02/2010 142.50p 142.50p 142.50p 142.50p 0
15/02/2010 145.00p 150.50p 142.50p 142.50p 11
12/02/2010 145.00p 145.00p 145.00p 145.00p 0
11/02/2010 145.00p 152.00p 145.00p 145.00p 14000
10/02/2010 145.00p 145.00p 140.00p 145.00p 3500
09/02/2010 145.00p 145.00p 145.00p 145.00p 0
08/02/2010 145.00p 145.00p 145.00p 145.00p 0
05/02/2010 145.00p 145.00p 145.00p 145.00p 0
04/02/2010 145.00p 145.00p 145.00p 145.00p 0
03/02/2010 142.50p 150.00p 142.50p 145.00p 1000
02/02/2010 142.50p 142.50p 142.50p 142.50p 0
01/02/2010 142.50p 142.50p 135.00p 142.50p 1330
29/01/2010 145.00p 145.00p 140.00p 142.50p 500
28/01/2010 145.00p 145.00p 145.00p 145.00p 0
27/01/2010 152.50p 152.50p 140.00p 145.00p 29500
26/01/2010 152.50p 152.50p 152.50p 152.50p 0
25/01/2010 152.50p 152.50p 152.50p 152.50p 0
22/01/2010 150.00p 150.00p 150.00p 150.00p 0
21/01/2010 150.00p 151.00p 150.00p 150.00p 1000
20/01/2010 150.00p 150.00p 150.00p 150.00p 0
19/01/2010 145.00p 150.00p 145.00p 150.00p 5591
18/01/2010 145.00p 146.75p 145.00p 145.00p 805
15/01/2010 145.00p 145.00p 145.00p 145.00p 0
14/01/2010 145.00p 146.75p 145.00p 145.00p 1000
13/01/2010 145.00p 145.00p 144.50p 145.00p 600
12/01/2010 142.50p 145.00p 142.50p 145.00p 1384
11/01/2010 142.50p 142.50p 135.00p 142.50p 575
08/01/2010 142.50p 142.50p 135.00p 142.50p 2950
07/01/2010 142.50p 142.50p 135.00p 142.50p 2500
06/01/2010 142.50p 150.00p 142.50p 142.50p 3000
05/01/2010 142.50p 142.50p 132.50p 142.50p 6250
04/01/2010 142.50p 142.50p 142.50p 142.50p 0
31/12/2009 142.50p 142.50p 142.50p 142.50p 0
30/12/2009 142.50p 142.50p 142.50p 142.50p 0
29/12/2009 152.50p 152.50p 142.50p 142.50p 500
24/12/2009 152.50p 152.50p 152.50p 152.50p 0
23/12/2009 152.50p 155.00p 150.00p 152.50p 19000
22/12/2009 152.50p 152.50p 152.50p 152.50p 0
21/12/2009 152.50p 155.00p 150.00p 152.50p 6500
18/12/2009 152.50p 152.50p 152.50p 152.50p 0
17/12/2009 152.50p 152.50p 152.50p 152.50p 0
16/12/2009 152.50p 152.50p 152.50p 152.50p 0
15/12/2009 155.00p 155.00p 152.50p 152.50p 0
14/12/2009 155.00p 155.00p 150.00p 155.00p 6000
11/12/2009 155.00p 155.00p 151.00p 155.00p 8918
10/12/2009 155.00p 155.00p 152.70p 155.00p 800

*Close Price adjusted for both dividends and splits