1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/06/2019 32.50p 33.49p 32.10p 32.50p 16527
12/06/2019 32.50p 32.50p 32.50p 32.50p 0
11/06/2019 33.00p 33.49p 32.50p 32.50p 14523
10/06/2019 33.00p 33.00p 32.51p 33.00p 6083
07/06/2019 33.00p 33.00p 32.51p 33.00p 1275
06/06/2019 32.50p 34.00p 32.50p 33.00p 17847
05/06/2019 32.50p 33.85p 32.00p 32.50p 3697
04/06/2019 32.50p 32.50p 32.50p 32.50p 0
03/06/2019 32.50p 32.50p 31.00p 32.50p 4366
31/05/2019 32.50p 32.50p 32.00p 32.50p 119
30/05/2019 32.50p 32.50p 32.00p 32.50p 1343
29/05/2019 32.50p 32.50p 32.10p 32.50p 2
28/05/2019 32.50p 32.50p 32.10p 32.50p 2263
24/05/2019 32.50p 32.50p 32.50p 32.50p 0
23/05/2019 32.50p 32.50p 31.00p 32.50p 144
22/05/2019 31.50p 32.50p 31.10p 32.50p 8
21/05/2019 33.50p 33.50p 32.00p 33.50p 20000
20/05/2019 33.50p 33.50p 33.00p 33.50p 8755
17/05/2019 35.00p 35.00p 33.50p 33.50p 3450
16/05/2019 35.50p 35.50p 34.00p 35.00p 75
15/05/2019 37.00p 37.00p 35.21p 35.50p 16566
14/05/2019 37.00p 37.00p 35.00p 37.00p 708
13/05/2019 36.00p 36.75p 35.00p 36.00p 4522
10/05/2019 36.00p 36.90p 35.10p 36.00p 19103
09/05/2019 33.50p 36.90p 33.50p 36.00p 25996
08/05/2019 33.50p 34.49p 32.65p 33.50p 5481
07/05/2019 33.00p 33.00p 32.07p 33.00p 4195
03/05/2019 33.00p 33.00p 32.07p 33.00p 1726
02/05/2019 33.00p 33.00p 32.07p 33.00p 2659
01/05/2019 33.00p 33.00p 32.07p 33.00p 6759
30/04/2019 33.00p 33.78p 32.07p 33.00p 16844
29/04/2019 33.00p 33.00p 32.07p 33.00p 3421
26/04/2019 33.00p 33.00p 32.24p 33.00p 5000
25/04/2019 33.00p 33.90p 32.24p 33.00p 3660
24/04/2019 33.00p 34.00p 32.00p 33.00p 2300
23/04/2019 33.00p 33.00p 32.51p 33.00p 4154
18/04/2019 33.00p 33.00p 33.00p 33.00p 0
17/04/2019 33.00p 33.00p 33.00p 33.00p 0
16/04/2019 33.50p 33.50p 32.00p 33.00p 15949
15/04/2019 33.50p 33.50p 33.11p 33.50p 142
12/04/2019 33.50p 33.50p 33.11p 33.50p 1413
11/04/2019 33.50p 33.50p 33.11p 33.50p 500
10/04/2019 32.50p 35.00p 32.10p 33.50p 18895
09/04/2019 32.50p 32.50p 32.05p 32.50p 128
08/04/2019 31.00p 32.85p 30.20p 32.50p 10056
05/04/2019 31.00p 31.00p 30.00p 31.00p 13562
04/04/2019 31.50p 31.90p 30.00p 31.00p 58317
03/04/2019 31.50p 31.50p 30.00p 31.50p 2241
02/04/2019 31.50p 33.00p 30.00p 31.50p 10768
01/04/2019 31.50p 31.90p 30.30p 31.50p 10856
29/03/2019 31.50p 31.50p 30.00p 31.50p 30356
28/03/2019 31.50p 31.50p 30.30p 31.50p 441
27/03/2019 31.50p 31.90p 30.30p 31.50p 56944
26/03/2019 31.50p 31.95p 30.30p 31.50p 1570
25/03/2019 32.50p 32.50p 31.50p 31.50p 61219
22/03/2019 32.50p 32.50p 32.00p 32.50p 363
21/03/2019 32.50p 32.50p 31.50p 32.50p 17631
20/03/2019 33.50p 33.50p 32.00p 32.50p 1047
19/03/2019 33.50p 34.00p 32.00p 33.50p 9722
18/03/2019 33.50p 33.50p 32.00p 33.50p 34082
15/03/2019 33.50p 34.90p 32.75p 33.50p 5562
14/03/2019 33.50p 33.50p 32.20p 33.50p 5066
13/03/2019 33.50p 34.75p 32.75p 33.50p 12879
12/03/2019 33.50p 33.50p 33.25p 33.50p 9851
11/03/2019 33.50p 35.00p 33.10p 33.50p 14530
08/03/2019 33.50p 33.50p 33.10p 33.50p 100
07/03/2019 34.00p 34.00p 33.10p 33.50p 15702
06/03/2019 33.50p 33.50p 32.25p 33.00p 45323
05/03/2019 33.00p 33.00p 32.26p 33.00p 1939
04/03/2019 33.00p 33.60p 32.25p 33.00p 34598
01/03/2019 33.50p 33.50p 32.25p 33.00p 22923
28/02/2019 33.50p 33.60p 33.00p 33.50p 29987
27/02/2019 33.50p 33.50p 33.00p 33.50p 35062
26/02/2019 33.50p 33.50p 33.00p 33.50p 20008
25/02/2019 33.50p 33.50p 32.11p 33.50p 82447
22/02/2019 33.50p 33.50p 33.00p 33.50p 10012
21/02/2019 33.50p 33.50p 32.00p 33.50p 59498
20/02/2019 34.00p 34.49p 33.00p 33.50p 39092
19/02/2019 33.50p 33.50p 33.50p 33.50p 0
18/02/2019 33.50p 33.50p 32.55p 33.50p 230
15/02/2019 33.50p 34.00p 32.55p 33.50p 8439
14/02/2019 33.50p 33.50p 32.55p 33.50p 253
13/02/2019 33.50p 33.50p 32.55p 33.50p 729
12/02/2019 33.50p 33.50p 32.55p 33.50p 28
11/02/2019 33.50p 34.22p 32.60p 33.50p 13354
08/02/2019 33.50p 34.22p 32.55p 33.50p 12041
07/02/2019 33.50p 33.50p 32.50p 33.50p 15613
06/02/2019 33.00p 34.00p 32.50p 33.50p 2042
05/02/2019 32.50p 34.00p 32.50p 33.00p 5150
04/02/2019 32.50p 33.50p 31.40p 32.50p 8455
01/02/2019 32.50p 32.50p 31.30p 32.50p 1102
31/01/2019 31.00p 32.00p 30.00p 31.00p 75516
30/01/2019 31.00p 32.00p 31.00p 31.00p 28
29/01/2019 31.00p 31.00p 30.76p 31.00p 346
28/01/2019 31.00p 31.00p 30.55p 31.00p 1534
25/01/2019 31.00p 31.00p 30.55p 31.00p 35414
24/01/2019 31.00p 32.00p 31.00p 31.00p 200
23/01/2019 30.50p 31.00p 30.33p 31.00p 11628
22/01/2019 33.50p 33.50p 31.10p 32.50p 101665
21/01/2019 33.50p 33.50p 32.25p 33.50p 8632
18/01/2019 35.50p 36.49p 33.00p 33.50p 34823
17/01/2019 34.50p 35.50p 33.00p 34.50p 1253
16/01/2019 35.00p 35.50p 33.00p 34.50p 22150
15/01/2019 35.00p 35.00p 35.00p 35.00p 0
14/01/2019 35.00p 35.00p 35.00p 35.00p 0
11/01/2019 35.00p 35.70p 34.50p 35.00p 11305
10/01/2019 35.00p 35.00p 34.50p 35.00p 267
09/01/2019 35.00p 35.00p 34.50p 35.00p 12174
08/01/2019 34.50p 35.00p 33.21p 35.00p 37
07/01/2019 34.50p 34.50p 33.20p 34.50p 2454
04/01/2019 34.50p 35.00p 33.20p 34.50p 12377
03/01/2019 34.50p 34.50p 34.50p 34.50p 0
02/01/2019 34.50p 34.50p 33.18p 34.50p 231
31/12/2018 34.50p 35.00p 34.50p 34.50p 937
28/12/2018 34.50p 35.00p 33.18p 34.50p 5332
27/12/2018 34.50p 34.50p 33.18p 34.50p 5131
24/12/2018 34.50p 34.50p 34.50p 34.50p 0
21/12/2018 34.50p 34.50p 33.18p 34.50p 17468
20/12/2018 34.50p 34.50p 33.18p 34.50p 67594
19/12/2018 34.50p 34.50p 34.50p 34.50p 0
18/12/2018 34.50p 34.50p 33.18p 34.50p 3094
17/12/2018 34.50p 35.49p 33.15p 34.50p 9302
14/12/2018 35.00p 35.00p 34.04p 34.50p 11000
13/12/2018 37.00p 37.00p 34.15p 35.00p 7562
12/12/2018 37.00p 37.00p 35.20p 37.00p 2617
11/12/2018 37.00p 37.00p 35.20p 37.00p 14431
10/12/2018 37.00p 37.00p 36.00p 37.00p 1576
07/12/2018 37.00p 37.52p 36.00p 37.00p 42102
06/12/2018 37.00p 37.00p 36.00p 37.00p 530
05/12/2018 37.00p 37.00p 36.25p 37.00p 43
04/12/2018 37.00p 37.00p 35.00p 37.00p 27714
03/12/2018 37.00p 37.00p 36.25p 37.00p 1347
30/11/2018 37.00p 37.63p 36.25p 37.00p 100656
29/11/2018 37.00p 37.50p 36.25p 37.00p 107694
28/11/2018 37.00p 37.00p 36.00p 37.00p 6000
27/11/2018 37.00p 37.00p 36.31p 37.00p 1837
26/11/2018 37.00p 38.50p 36.31p 37.00p 1472
23/11/2018 37.00p 38.90p 37.00p 37.00p 35
22/11/2018 38.50p 39.19p 37.00p 37.00p 20448
21/11/2018 39.00p 39.49p 38.10p 38.50p 39279
20/11/2018 39.00p 39.85p 38.73p 39.00p 56942
19/11/2018 39.00p 39.85p 39.00p 39.00p 82
16/11/2018 39.00p 39.00p 38.71p 39.00p 2107
15/11/2018 39.00p 39.90p 38.71p 39.00p 3131
14/11/2018 39.00p 39.00p 38.71p 39.00p 2
13/11/2018 39.00p 39.99p 38.70p 39.00p 3368
12/11/2018 39.00p 39.00p 38.70p 39.00p 2289
09/11/2018 39.00p 39.99p 38.70p 39.00p 236
08/11/2018 39.00p 39.60p 38.70p 39.00p 11000
07/11/2018 39.00p 39.10p 39.00p 39.00p 2452
06/11/2018 39.00p 39.50p 39.00p 39.00p 10003
05/11/2018 39.00p 39.00p 38.06p 39.00p 3974
02/11/2018 39.00p 39.60p 39.00p 39.00p 19
01/11/2018 39.00p 39.00p 38.70p 39.00p 2757
31/10/2018 39.00p 39.60p 38.00p 39.00p 20374
30/10/2018 39.50p 39.50p 38.70p 39.00p 15000
29/10/2018 39.50p 40.25p 39.50p 39.50p 3294
26/10/2018 39.50p 40.59p 38.70p 39.50p 3610
25/10/2018 40.50p 40.50p 38.70p 39.50p 53772
24/10/2018 40.50p 40.60p 40.00p 40.50p 14720
23/10/2018 40.50p 41.00p 40.00p 40.50p 45826
22/10/2018 39.00p 40.00p 38.15p 39.00p 13757
19/10/2018 39.00p 40.00p 38.05p 39.00p 12695
18/10/2018 39.00p 39.00p 38.05p 39.00p 600
17/10/2018 40.50p 40.50p 39.00p 39.00p 6090
16/10/2018 41.50p 41.50p 40.00p 40.50p 35
15/10/2018 41.50p 41.50p 41.50p 41.50p 0
12/10/2018 43.00p 43.00p 40.00p 41.50p 17192
11/10/2018 44.00p 44.00p 41.50p 43.00p 210
10/10/2018 44.00p 45.00p 44.00p 44.00p 9652
09/10/2018 44.00p 44.00p 42.77p 44.00p 50117
08/10/2018 44.00p 45.49p 42.00p 44.00p 23599
05/10/2018 44.00p 44.00p 42.60p 44.00p 508
04/10/2018 44.00p 44.00p 42.55p 44.00p 530
03/10/2018 44.00p 44.00p 42.28p 44.00p 10483
02/10/2018 44.00p 44.90p 42.25p 44.00p 6383
01/10/2018 44.00p 44.00p 42.20p 44.00p 1518
28/09/2018 44.50p 44.50p 43.15p 44.00p 5000
27/09/2018 44.50p 44.50p 43.15p 44.50p 1936
26/09/2018 44.00p 45.50p 44.00p 44.50p 31894
25/09/2018 43.50p 45.00p 43.50p 44.00p 26776
24/09/2018 42.00p 44.49p 41.10p 43.50p 59718
21/09/2018 41.00p 42.90p 41.00p 42.00p 20500
20/09/2018 41.00p 41.20p 40.00p 41.00p 17881
19/09/2018 41.00p 41.00p 40.00p 41.00p 2500
18/09/2018 41.50p 41.50p 40.00p 41.00p 7671
17/09/2018 41.50p 41.60p 41.00p 41.50p 18220
14/09/2018 41.50p 42.00p 41.11p 41.50p 16017
13/09/2018 41.00p 41.50p 40.00p 41.50p 12524
12/09/2018 44.00p 44.00p 40.50p 41.00p 30458
11/09/2018 46.50p 47.00p 44.00p 44.00p 14644
10/09/2018 46.50p 47.00p 45.10p 46.50p 23450
07/09/2018 46.50p 46.50p 45.15p 46.50p 38087
06/09/2018 46.50p 46.50p 45.10p 46.50p 49772
05/09/2018 46.50p 46.50p 45.10p 46.50p 1780
04/09/2018 46.50p 46.50p 45.10p 46.50p 1348
03/09/2018 46.50p 46.50p 45.10p 46.50p 111
31/08/2018 46.50p 46.50p 45.10p 46.50p 1306
30/08/2018 46.50p 46.50p 45.10p 46.50p 1223
29/08/2018 46.50p 46.50p 45.10p 46.50p 9629

*Close Price adjusted for both dividends and splits