1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/03/2020 13.50p 14.89p 13.50p 13.50p 4667
19/03/2020 13.50p 13.50p 13.50p 13.50p 0
18/03/2020 18.50p 18.50p 13.50p 13.50p 73117
17/03/2020 19.00p 19.00p 17.28p 18.50p 11446
16/03/2020 21.00p 21.00p 18.00p 19.00p 1666
13/03/2020 21.50p 22.00p 20.00p 21.00p 15232
12/03/2020 22.50p 22.50p 21.00p 21.00p 49660
11/03/2020 22.50p 23.00p 22.50p 22.50p 4347
10/03/2020 23.00p 23.00p 22.50p 22.50p 15000
09/03/2020 25.50p 25.50p 22.00p 23.00p 34000
06/03/2020 26.00p 26.50p 26.00p 26.00p 26307
05/03/2020 26.50p 26.50p 25.00p 26.50p 14632
04/03/2020 26.50p 26.50p 25.36p 26.50p 113
03/03/2020 25.50p 26.50p 25.12p 26.50p 15350
02/03/2020 27.00p 27.00p 25.50p 25.50p 13506
28/02/2020 27.50p 27.50p 26.24p 27.00p 5527
27/02/2020 29.00p 29.00p 28.50p 28.50p 0
26/02/2020 29.00p 29.00p 29.00p 29.00p 0
25/02/2020 30.00p 30.00p 29.00p 29.00p 30833
24/02/2020 30.00p 30.00p 29.30p 30.00p 2647
21/02/2020 30.00p 30.00p 29.30p 30.00p 6837
20/02/2020 30.00p 30.00p 30.00p 30.00p 6473
19/02/2020 30.00p 30.00p 30.00p 30.00p 0
18/02/2020 30.00p 30.00p 29.05p 30.00p 10050
17/02/2020 30.00p 30.00p 29.35p 30.00p 256
14/02/2020 30.00p 30.00p 29.35p 30.00p 661
13/02/2020 30.00p 30.00p 29.35p 30.00p 900
12/02/2020 30.00p 30.00p 29.30p 30.00p 1001000
11/02/2020 30.00p 30.00p 29.22p 30.00p 7
10/02/2020 30.00p 30.00p 29.20p 30.00p 1518
07/02/2020 28.50p 30.90p 28.50p 30.00p 1652677
06/02/2020 28.50p 28.50p 28.00p 28.50p 4207
05/02/2020 27.00p 28.50p 26.36p 28.50p 33068
04/02/2020 27.00p 27.59p 27.00p 27.00p 33358
03/02/2020 27.00p 27.00p 26.00p 27.00p 9855
31/01/2020 27.00p 27.00p 26.00p 27.00p 134
30/01/2020 27.00p 27.00p 27.00p 27.00p 0
29/01/2020 27.00p 27.00p 26.00p 27.00p 605
28/01/2020 27.00p 27.00p 26.00p 27.00p 986
27/01/2020 27.00p 27.49p 26.25p 27.00p 411
24/01/2020 27.00p 27.49p 27.00p 27.00p 1775
23/01/2020 28.00p 28.00p 26.00p 27.00p 308
22/01/2020 28.00p 28.19p 26.60p 28.00p 24214
21/01/2020 28.00p 28.00p 26.61p 28.00p 3584
20/01/2020 28.00p 28.00p 26.61p 28.00p 6046
17/01/2020 28.00p 28.00p 26.61p 28.00p 1500
16/01/2020 28.00p 28.00p 26.61p 28.00p 5949
15/01/2020 28.00p 28.00p 26.61p 28.00p 60
14/01/2020 28.00p 28.00p 28.00p 28.00p 0
13/01/2020 28.00p 28.40p 28.00p 28.00p 1056
10/01/2020 28.00p 28.00p 28.00p 28.00p 0
09/01/2020 28.00p 28.49p 26.55p 28.00p 37472
08/01/2020 28.00p 29.00p 26.92p 28.00p 435650
07/01/2020 27.00p 27.00p 26.16p 27.00p 320
06/01/2020 27.00p 27.50p 27.00p 27.00p 0
03/01/2020 27.50p 27.50p 26.23p 27.50p 720
02/01/2020 27.50p 28.22p 26.15p 27.50p 5313
01/01/2020 27.50p 27.50p 27.00p 27.50p 400000
31/12/2019 27.50p 27.50p 27.00p 27.50p 400000
30/12/2019 27.50p 28.22p 26.15p 27.50p 1577
27/12/2019 27.50p 28.22p 27.50p 27.50p 4000
26/12/2019 27.50p 27.50p 27.50p 27.50p 0
25/12/2019 27.50p 27.50p 27.50p 27.50p 0
24/12/2019 27.50p 27.50p 27.50p 27.50p 0
23/12/2019 27.50p 27.50p 26.12p 27.50p 12004
20/12/2019 27.50p 28.65p 27.50p 27.50p 1200
19/12/2019 27.50p 28.65p 26.50p 27.50p 898834
18/12/2019 27.50p 28.69p 27.35p 27.50p 378346
17/12/2019 27.50p 27.50p 27.35p 27.50p 7319
16/12/2019 27.50p 28.85p 27.35p 27.50p 14941
13/12/2019 27.50p 28.85p 26.50p 27.50p 44170
12/12/2019 26.50p 27.50p 26.50p 27.50p 8000
11/12/2019 28.00p 28.00p 26.50p 26.50p 242626
10/12/2019 29.00p 29.00p 27.00p 28.00p 20039
09/12/2019 29.00p 29.00p 29.00p 29.00p 0
06/12/2019 29.00p 29.00p 28.00p 29.00p 8462
05/12/2019 30.00p 30.00p 28.00p 29.00p 1020
04/12/2019 30.00p 30.00p 30.00p 30.00p 0
03/12/2019 30.00p 30.00p 30.00p 30.00p 0
02/12/2019 30.00p 30.00p 28.00p 30.00p 2069
29/11/2019 30.00p 30.00p 28.21p 30.00p 2330
28/11/2019 30.00p 30.00p 30.00p 30.00p 0
27/11/2019 30.00p 30.00p 28.21p 30.00p 115
26/11/2019 30.00p 30.00p 28.21p 30.00p 3300
25/11/2019 30.00p 30.00p 30.00p 30.00p 2470
22/11/2019 29.50p 30.00p 29.00p 30.00p 17166
21/11/2019 29.50p 29.70p 29.00p 29.50p 1383
20/11/2019 31.50p 31.50p 29.10p 29.50p 20960
19/11/2019 31.50p 31.50p 30.10p 31.50p 5000
18/11/2019 31.50p 31.84p 30.00p 31.50p 8187
15/11/2019 32.00p 32.00p 30.77p 31.50p 15000
14/11/2019 32.00p 32.00p 31.01p 32.00p 32500
13/11/2019 32.00p 32.00p 31.00p 32.00p 4879
12/11/2019 32.00p 32.35p 31.10p 32.00p 14993
11/11/2019 32.00p 32.35p 31.00p 32.00p 11869
08/11/2019 32.50p 32.50p 32.00p 32.50p 9550
07/11/2019 32.50p 32.50p 32.00p 32.50p 33
06/11/2019 32.50p 32.50p 32.00p 32.50p 14535
05/11/2019 32.50p 32.50p 32.50p 32.50p 0
04/11/2019 32.50p 32.50p 32.49p 32.50p 1523
01/11/2019 32.50p 32.50p 32.00p 32.50p 4000
31/10/2019 32.50p 32.50p 32.49p 32.50p 123
30/10/2019 32.50p 32.50p 32.50p 32.50p 0
29/10/2019 32.50p 32.50p 32.00p 32.50p 1486
28/10/2019 32.50p 32.50p 32.00p 32.50p 115
25/10/2019 33.00p 33.00p 32.00p 32.50p 11894
24/10/2019 33.00p 33.00p 32.00p 33.00p 29
23/10/2019 33.00p 33.00p 32.00p 33.00p 11785
22/10/2019 33.00p 33.00p 33.00p 33.00p 0
21/10/2019 33.00p 33.00p 32.10p 33.00p 1044
18/10/2019 33.00p 33.00p 32.50p 33.00p 2577
17/10/2019 33.00p 33.00p 33.00p 33.00p 0
16/10/2019 33.00p 33.00p 33.00p 33.00p 0
15/10/2019 34.50p 35.55p 32.12p 33.00p 27406
14/10/2019 34.50p 35.75p 33.10p 34.50p 17976
11/10/2019 34.00p 34.60p 34.00p 34.00p 4602
10/10/2019 34.00p 34.00p 33.00p 34.00p 14018
09/10/2019 34.00p 34.85p 33.00p 34.00p 42720
08/10/2019 34.50p 34.50p 33.00p 34.00p 21643
07/10/2019 33.50p 33.50p 33.10p 33.50p 20550
04/10/2019 33.50p 33.50p 33.10p 33.50p 584
03/10/2019 33.50p 33.50p 33.10p 33.50p 219
02/10/2019 33.50p 33.50p 33.10p 33.50p 2732
01/10/2019 33.50p 33.50p 33.30p 33.50p 7544
30/09/2019 34.00p 34.00p 33.00p 33.50p 5000
27/09/2019 34.00p 34.00p 33.11p 34.00p 11569
26/09/2019 34.00p 34.00p 33.33p 34.00p 3604
25/09/2019 34.50p 34.50p 33.33p 34.00p 108
24/09/2019 34.50p 34.50p 33.00p 33.00p 7000
23/09/2019 34.50p 34.50p 33.33p 34.50p 731
20/09/2019 34.50p 34.50p 33.30p 34.50p 40064
19/09/2019 35.00p 35.00p 34.00p 34.50p 10700
18/09/2019 36.00p 36.00p 34.30p 35.00p 4341
17/09/2019 36.00p 36.00p 35.00p 36.00p 2000
16/09/2019 36.00p 36.00p 35.00p 36.00p 145
13/09/2019 33.50p 36.50p 33.50p 36.00p 47503
12/09/2019 30.50p 33.50p 30.50p 33.50p 26133
11/09/2019 30.50p 30.50p 30.10p 30.50p 5417
10/09/2019 30.50p 30.50p 30.10p 30.50p 150
09/09/2019 30.00p 30.50p 30.00p 30.50p 5889
06/09/2019 30.00p 31.00p 29.24p 30.00p 5113
05/09/2019 31.50p 31.50p 30.00p 30.00p 5019
04/09/2019 31.50p 31.50p 30.10p 31.50p 2519
03/09/2019 31.50p 31.50p 31.40p 31.50p 3146
02/09/2019 31.50p 31.50p 30.05p 31.50p 10046
30/08/2019 31.50p 31.50p 31.40p 31.50p 1592
29/08/2019 31.50p 31.50p 31.50p 31.50p 0
28/08/2019 31.50p 31.50p 30.05p 31.50p 9168
27/08/2019 31.50p 31.50p 31.40p 31.50p 7493
23/08/2019 31.50p 31.50p 30.21p 31.50p 1754
22/08/2019 31.50p 31.50p 31.50p 31.50p 0
21/08/2019 31.50p 31.50p 30.21p 31.50p 7161
20/08/2019 31.50p 31.50p 31.00p 31.50p 20039
19/08/2019 31.50p 31.50p 31.00p 31.50p 234
16/08/2019 31.50p 31.50p 31.00p 31.50p 3501
15/08/2019 31.50p 31.50p 31.00p 31.50p 103
14/08/2019 31.50p 31.50p 31.00p 31.50p 3250
13/08/2019 31.50p 31.50p 31.00p 31.50p 3041
12/08/2019 31.50p 31.50p 31.50p 31.50p 0
09/08/2019 31.50p 31.50p 30.00p 31.50p 718229
08/08/2019 31.50p 31.50p 30.00p 31.50p 764410
07/08/2019 31.50p 31.50p 31.00p 31.50p 600
06/08/2019 31.50p 31.50p 30.54p 31.50p 9657
05/08/2019 31.50p 31.50p 30.54p 31.50p 501288
02/08/2019 31.50p 31.50p 30.54p 31.50p 1388
01/08/2019 31.50p 31.50p 30.54p 31.50p 11698
31/07/2019 31.50p 31.60p 30.00p 31.50p 98706
30/07/2019 31.50p 31.50p 30.54p 31.50p 181
29/07/2019 31.50p 31.50p 30.54p 31.50p 11246
26/07/2019 31.50p 31.50p 30.54p 31.50p 2383134
25/07/2019 31.50p 31.50p 30.00p 31.50p 11099
24/07/2019 31.50p 31.50p 30.51p 31.50p 1160
23/07/2019 31.50p 31.50p 30.51p 31.50p 37
22/07/2019 31.00p 33.00p 30.51p 31.50p 26834
19/07/2019 30.00p 32.00p 29.75p 31.00p 17452
18/07/2019 30.00p 32.00p 30.00p 30.00p 5281
17/07/2019 30.00p 32.00p 30.00p 30.00p 962
16/07/2019 30.00p 30.00p 29.55p 30.00p 5000
15/07/2019 30.00p 32.00p 29.12p 30.00p 12005
12/07/2019 30.00p 30.00p 30.00p 30.00p 0
11/07/2019 30.00p 30.00p 29.12p 30.00p 2750066
10/07/2019 30.00p 30.00p 29.00p 30.00p 505
09/07/2019 30.00p 30.00p 30.00p 30.00p 0
08/07/2019 30.00p 30.00p 29.12p 30.00p 5000
05/07/2019 30.00p 30.00p 29.12p 30.00p 3920
04/07/2019 30.00p 30.00p 28.63p 30.00p 2500
03/07/2019 30.00p 30.00p 28.61p 30.00p 558
02/07/2019 30.00p 30.00p 30.00p 30.00p 0
01/07/2019 30.00p 30.00p 28.55p 30.00p 20777
28/06/2019 30.00p 30.00p 28.55p 30.00p 12
27/06/2019 29.50p 30.10p 28.00p 30.00p 10067
26/06/2019 30.00p 30.00p 27.10p 28.50p 200
25/06/2019 31.00p 31.00p 30.00p 30.00p 81
24/06/2019 31.00p 31.00p 30.00p 31.00p 731
21/06/2019 32.00p 32.49p 30.35p 31.00p 24439
20/06/2019 32.00p 32.49p 31.00p 32.00p 14486
19/06/2019 32.00p 32.49p 31.00p 32.00p 2620
18/06/2019 32.50p 32.50p 31.35p 32.00p 17329
17/06/2019 32.50p 33.39p 31.40p 32.50p 19593
14/06/2019 32.50p 33.49p 32.11p 32.50p 19000

*Close Price adjusted for both dividends and splits