1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/12/2009 150.00p 155.00p 150.00p 155.00p 0
08/12/2009 150.00p 150.00p 145.40p 150.00p 335
07/12/2009 150.00p 150.00p 150.00p 150.00p 0
04/12/2009 150.00p 160.00p 150.00p 150.00p 12500
03/12/2009 150.00p 150.00p 145.40p 150.00p 902
02/12/2009 140.00p 155.00p 140.00p 150.00p 1500
01/12/2009 140.00p 140.00p 140.00p 140.00p 0
30/11/2009 132.50p 142.50p 132.50p 140.00p 3500
27/11/2009 132.50p 132.50p 132.50p 132.50p 0
26/11/2009 130.00p 145.00p 130.00p 132.50p 7054
25/11/2009 130.00p 139.60p 130.00p 130.00p 500
24/11/2009 130.00p 130.00p 130.00p 130.00p 0
23/11/2009 125.00p 130.00p 125.00p 130.00p 0
20/11/2009 125.00p 125.00p 125.00p 125.00p 0
19/11/2009 125.00p 127.50p 122.50p 125.00p 33750
18/11/2009 125.00p 125.00p 120.00p 125.00p 11920
17/11/2009 125.00p 125.00p 123.50p 125.00p 12500
16/11/2009 125.00p 125.00p 124.92p 125.00p 250
13/11/2009 125.00p 125.00p 125.00p 125.00p 0
12/11/2009 125.00p 125.00p 120.00p 125.00p 148500
11/11/2009 125.00p 125.00p 125.00p 125.00p 0
10/11/2009 130.00p 129.50p 115.00p 125.00p 7750
09/11/2009 130.00p 130.00p 130.00p 130.00p 6250
06/11/2009 130.00p 130.00p 125.00p 130.00p 400
05/11/2009 130.00p 130.00p 129.50p 130.00p 500
04/11/2009 127.50p 130.00p 130.00p 130.00p 2500
03/11/2009 132.50p 130.50p 127.50p 127.50p 1104
02/11/2009 132.50p 132.50p 130.00p 132.50p 500
30/10/2009 132.50p 132.50p 132.50p 132.50p 0
29/10/2009 132.50p 132.50p 131.00p 132.50p 4881
28/10/2009 132.50p 132.50p 132.50p 132.50p 0
27/10/2009 132.50p 132.50p 132.50p 132.50p 0
26/10/2009 132.50p 132.50p 132.50p 132.50p 0
23/10/2009 132.50p 132.50p 132.50p 132.50p 0
22/10/2009 132.50p 132.50p 125.00p 132.50p 1500
21/10/2009 135.00p 135.00p 132.50p 132.50p 0
20/10/2009 132.50p 132.50p 132.00p 132.50p 747
19/10/2009 132.50p 140.00p 125.00p 132.50p 5831
16/10/2009 135.00p 132.50p 130.00p 132.50p 500
15/10/2009 135.00p 135.00p 130.00p 135.00p 5584
14/10/2009 142.50p 140.00p 135.00p 135.00p 1000
13/10/2009 145.00p 145.00p 142.50p 142.50p 9675
12/10/2009 145.00p 153.75p 142.50p 145.00p 8927
09/10/2009 137.50p 137.50p 137.50p 137.50p 0
08/10/2009 137.50p 137.50p 137.50p 137.50p 0
07/10/2009 137.50p 137.50p 137.50p 137.50p 0
06/10/2009 137.50p 137.50p 137.50p 137.50p 0
05/10/2009 137.50p 137.50p 137.50p 137.50p 0
02/10/2009 137.50p 137.50p 137.50p 137.50p 0
01/10/2009 137.50p 137.50p 137.50p 137.50p 0
30/09/2009 137.50p 137.50p 137.50p 137.50p 0
29/09/2009 142.50p 142.50p 137.50p 137.50p 5500
28/09/2009 140.00p 142.50p 140.00p 142.50p 0
25/09/2009 137.50p 140.00p 137.50p 140.00p 0
24/09/2009 152.50p 145.00p 137.50p 137.50p 2200
23/09/2009 152.50p 152.50p 152.50p 152.50p 0
22/09/2009 152.50p 152.50p 152.50p 152.50p 0
21/09/2009 152.50p 152.50p 145.00p 152.50p 250

*Close Price adjusted for both dividends and splits