1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/08/2018 46.50p 46.50p 45.10p 46.50p 3796
24/08/2018 44.00p 47.90p 43.52p 46.50p 46918
23/08/2018 43.50p 45.00p 42.00p 44.00p 22053
22/08/2018 43.50p 43.50p 42.31p 43.50p 23140
21/08/2018 42.50p 43.50p 42.50p 43.50p 68667
20/08/2018 41.50p 44.25p 41.25p 42.50p 5460
17/08/2018 41.50p 42.50p 41.25p 41.50p 2096
16/08/2018 41.50p 41.50p 40.50p 41.50p 100
15/08/2018 40.00p 43.00p 40.00p 41.50p 17873
14/08/2018 39.50p 40.00p 39.50p 40.00p 918
13/08/2018 39.50p 39.61p 39.00p 39.50p 20000
10/08/2018 39.50p 39.50p 39.35p 39.50p 4000
09/08/2018 39.50p 39.50p 39.35p 39.50p 3603
08/08/2018 39.50p 40.00p 39.10p 39.50p 9828
07/08/2018 39.50p 40.00p 39.50p 39.50p 1841
06/08/2018 39.50p 39.90p 39.50p 39.50p 53162
03/08/2018 39.50p 39.50p 39.50p 39.50p 0
02/08/2018 39.50p 39.90p 39.10p 39.50p 25571
01/08/2018 39.50p 40.00p 39.10p 39.50p 11594
31/07/2018 39.50p 40.00p 39.10p 39.50p 11808
30/07/2018 39.50p 39.50p 39.50p 39.50p 0
27/07/2018 39.50p 39.50p 39.15p 39.50p 573
26/07/2018 38.50p 39.85p 38.50p 39.50p 69045
25/07/2018 41.00p 41.00p 38.10p 40.00p 14797
24/07/2018 41.50p 41.50p 40.00p 41.00p 15642
23/07/2018 41.50p 43.00p 40.15p 41.50p 15240
20/07/2018 41.50p 42.49p 41.50p 41.50p 3321
19/07/2018 41.50p 43.00p 40.70p 41.50p 6039
18/07/2018 41.50p 41.50p 40.66p 41.50p 2310
17/07/2018 41.50p 41.50p 41.50p 41.50p 0
16/07/2018 41.50p 41.50p 40.66p 41.50p 676
13/07/2018 41.50p 41.71p 40.00p 41.50p 17499
12/07/2018 41.50p 42.64p 41.00p 41.50p 15159
11/07/2018 41.50p 41.70p 40.00p 41.50p 25909
10/07/2018 41.50p 41.70p 40.00p 41.50p 1684
09/07/2018 41.50p 43.00p 40.00p 41.50p 27327
06/07/2018 41.50p 41.50p 40.00p 41.50p 21245
05/07/2018 41.50p 41.90p 40.00p 41.50p 16208
04/07/2018 41.50p 42.45p 40.10p 41.50p 12277
03/07/2018 40.00p 42.00p 40.00p 41.50p 66550
02/07/2018 40.00p 42.00p 39.72p 40.00p 5970
29/06/2018 40.00p 42.00p 39.72p 40.00p 20239
28/06/2018 40.00p 41.00p 40.00p 40.00p 18512
27/06/2018 40.00p 42.00p 39.72p 40.00p 20489
26/06/2018 40.00p 40.00p 40.00p 40.00p 0
25/06/2018 40.00p 42.00p 39.60p 40.00p 48855
22/06/2018 40.00p 42.00p 39.60p 40.00p 34382
21/06/2018 40.00p 42.00p 38.65p 40.00p 52741
20/06/2018 40.00p 41.33p 38.65p 40.00p 4137
19/06/2018 40.00p 40.00p 38.65p 40.00p 36602
18/06/2018 40.00p 40.00p 38.51p 40.00p 23866
15/06/2018 40.00p 40.00p 38.51p 40.00p 24787
14/06/2018 34.50p 40.44p 34.50p 40.00p 80998
13/06/2018 33.50p 35.00p 33.50p 34.50p 113200
12/06/2018 33.50p 34.40p 32.66p 33.50p 4717
11/06/2018 33.50p 33.50p 32.00p 33.50p 1250
08/06/2018 33.50p 33.90p 32.66p 33.50p 19855
07/06/2018 33.50p 33.90p 32.65p 33.50p 36574
06/06/2018 33.50p 33.50p 32.60p 33.50p 2
05/06/2018 33.50p 33.90p 33.50p 33.50p 1300
04/06/2018 33.50p 33.90p 32.51p 33.50p 1404
01/06/2018 33.50p 33.89p 32.51p 33.50p 478
31/05/2018 33.50p 33.50p 32.51p 33.50p 3200
30/05/2018 33.50p 33.90p 32.51p 33.50p 327
29/05/2018 33.50p 33.50p 32.51p 33.50p 6735
25/05/2018 33.50p 33.90p 32.51p 33.50p 21900
24/05/2018 33.50p 33.50p 32.51p 33.50p 22628
23/05/2018 33.50p 33.50p 32.51p 33.50p 20893
22/05/2018 33.50p 35.00p 32.51p 35.00p 30212
21/05/2018 32.50p 32.75p 31.55p 32.50p 1094
18/05/2018 32.50p 32.50p 31.00p 32.50p 254
17/05/2018 32.50p 32.50p 31.51p 32.50p 16651
16/05/2018 32.50p 32.50p 31.51p 32.50p 83
15/05/2018 32.50p 32.50p 31.51p 32.50p 200
14/05/2018 32.50p 34.00p 31.51p 32.50p 6066
11/05/2018 29.00p 33.00p 29.00p 32.50p 10474
10/05/2018 29.00p 29.00p 28.50p 29.00p 3241
09/05/2018 29.00p 29.00p 28.25p 29.00p 5957
08/05/2018 29.00p 29.15p 28.10p 29.00p 1022961
04/05/2018 29.00p 29.25p 29.00p 29.00p 680
03/05/2018 29.00p 29.00p 28.10p 29.00p 6861
02/05/2018 29.00p 29.25p 28.10p 29.00p 12340
01/05/2018 29.00p 29.25p 28.00p 29.00p 117897
30/04/2018 29.00p 29.40p 28.20p 29.00p 9041
27/04/2018 29.00p 29.40p 28.20p 29.00p 17918
26/04/2018 29.00p 29.40p 28.24p 29.00p 35222
25/04/2018 29.00p 29.00p 28.50p 29.00p 3654
24/04/2018 29.00p 29.00p 28.50p 29.00p 241
23/04/2018 29.00p 29.00p 29.00p 29.00p 10000
20/04/2018 28.50p 29.50p 28.00p 29.00p 26200
19/04/2018 28.50p 29.00p 28.00p 28.50p 10253
18/04/2018 28.50p 28.50p 28.50p 28.50p 0
17/04/2018 28.50p 28.50p 27.50p 28.50p 5557
16/04/2018 28.50p 29.00p 28.50p 28.50p 3428
13/04/2018 29.00p 29.50p 27.50p 28.50p 25477
12/04/2018 29.00p 29.00p 28.10p 29.00p 35023
11/04/2018 29.00p 29.00p 28.50p 29.00p 224
10/04/2018 29.00p 29.59p 29.00p 29.00p 150
09/04/2018 29.00p 29.70p 29.00p 29.00p 22444
06/04/2018 29.00p 29.90p 28.60p 29.00p 44051
05/04/2018 29.00p 29.00p 28.50p 29.00p 360
04/04/2018 29.00p 30.00p 28.50p 29.00p 24254
03/04/2018 29.00p 30.00p 28.50p 29.00p 4949
29/03/2018 30.50p 30.50p 28.00p 28.00p 77913
28/03/2018 30.50p 30.80p 30.00p 30.50p 21113
27/03/2018 30.50p 31.00p 30.00p 30.50p 10073
26/03/2018 30.50p 31.00p 30.50p 30.50p 1252
23/03/2018 33.50p 33.80p 30.00p 30.50p 32395
22/03/2018 34.00p 34.00p 33.05p 33.50p 6204
21/03/2018 34.50p 34.80p 33.10p 34.00p 2708
20/03/2018 34.50p 34.50p 34.00p 34.50p 541
19/03/2018 36.50p 36.50p 34.50p 34.50p 10754
16/03/2018 36.50p 36.50p 35.10p 36.50p 14521
15/03/2018 36.50p 37.00p 35.10p 36.50p 53266
14/03/2018 35.50p 35.60p 35.10p 35.50p 15872
13/03/2018 35.50p 35.50p 35.10p 35.50p 1020
12/03/2018 35.50p 35.50p 35.50p 35.50p 0
09/03/2018 35.50p 35.80p 35.10p 35.50p 9570
08/03/2018 35.50p 35.60p 35.50p 35.50p 20583
07/03/2018 35.50p 35.50p 35.50p 35.50p 0
06/03/2018 35.50p 35.60p 35.50p 35.50p 253
05/03/2018 35.50p 35.50p 35.15p 35.50p 10489
02/03/2018 35.50p 35.50p 35.00p 35.50p 45742
01/03/2018 35.50p 35.60p 35.15p 35.50p 5642
28/02/2018 35.50p 35.90p 35.15p 35.50p 31564
27/02/2018 35.50p 35.70p 35.10p 35.50p 3720
26/02/2018 35.50p 35.50p 35.00p 35.50p 15643
23/02/2018 35.50p 35.50p 35.10p 35.50p 300
22/02/2018 35.50p 35.70p 35.00p 35.50p 10804
21/02/2018 36.00p 36.33p 35.20p 35.50p 4958
20/02/2018 36.50p 36.50p 35.20p 36.00p 26300
19/02/2018 37.00p 37.00p 36.00p 36.50p 11402
16/02/2018 36.50p 37.00p 35.15p 37.00p 3248
15/02/2018 36.50p 36.66p 35.15p 36.50p 6262
14/02/2018 36.50p 36.66p 36.50p 36.50p 629
13/02/2018 36.50p 36.66p 36.50p 36.50p 1348
12/02/2018 36.50p 36.66p 35.15p 36.50p 5003
09/02/2018 36.00p 36.66p 34.50p 36.50p 1258
08/02/2018 36.00p 36.66p 34.50p 36.00p 2756
07/02/2018 36.00p 37.00p 34.50p 36.00p 108
06/02/2018 36.00p 36.00p 34.12p 36.00p 5590
05/02/2018 38.50p 38.75p 36.25p 37.00p 46
02/02/2018 38.50p 38.75p 38.00p 38.50p 11340
01/02/2018 39.00p 39.00p 38.50p 38.50p 2581
31/01/2018 39.00p 39.49p 38.00p 39.00p 3910
30/01/2018 39.50p 39.50p 39.00p 39.00p 720
29/01/2018 39.50p 39.50p 39.00p 39.50p 3226
26/01/2018 39.50p 39.50p 39.00p 39.50p 15000
25/01/2018 39.50p 39.50p 39.50p 39.50p 0
24/01/2018 39.50p 39.50p 39.00p 39.50p 510
23/01/2018 39.50p 39.90p 39.00p 39.50p 8929
22/01/2018 41.00p 41.00p 39.00p 39.50p 42171
19/01/2018 41.00p 41.75p 41.00p 41.00p 11614
18/01/2018 42.00p 42.00p 41.00p 41.00p 5010
17/01/2018 42.00p 43.00p 41.44p 42.00p 16600
16/01/2018 42.00p 42.00p 41.44p 42.00p 5010
15/01/2018 42.00p 43.80p 41.00p 42.00p 38595
12/01/2018 41.00p 43.75p 40.06p 42.00p 78774
11/01/2018 40.50p 41.50p 40.21p 41.00p 123860
10/01/2018 39.00p 40.50p 39.00p 40.50p 12221
09/01/2018 42.50p 42.50p 39.00p 39.00p 3929311
08/01/2018 40.00p 41.40p 38.20p 40.00p 16873
05/01/2018 39.00p 40.00p 38.00p 40.00p 9376
04/01/2018 39.00p 39.00p 38.00p 39.00p 1000
03/01/2018 39.00p 39.40p 38.00p 39.00p 1747
02/01/2018 40.30p 40.30p 38.50p 39.00p 10346
29/12/2017 38.75p 39.50p 38.00p 38.75p 11377
28/12/2017 38.75p 39.50p 38.75p 38.75p 481
27/12/2017 38.75p 39.50p 38.25p 38.75p 16126
22/12/2017 38.75p 38.75p 38.75p 38.75p 0
21/12/2017 38.75p 39.50p 38.75p 38.75p 5489
20/12/2017 38.75p 39.00p 38.25p 38.75p 304
19/12/2017 38.75p 38.75p 38.25p 38.75p 1440
18/12/2017 41.25p 41.75p 38.10p 38.75p 14013
15/12/2017 41.25p 41.88p 40.50p 41.25p 12000
14/12/2017 42.50p 42.50p 40.00p 41.25p 14571
13/12/2017 42.50p 42.50p 40.00p 42.50p 3380
12/12/2017 38.75p 42.50p 38.75p 42.50p 1990
11/12/2017 41.25p 41.25p 37.50p 38.75p 19713
08/12/2017 40.00p 43.96p 37.50p 41.25p 88459
07/12/2017 40.00p 40.00p 38.31p 40.00p 48
06/12/2017 38.75p 41.50p 38.25p 40.00p 2287
05/12/2017 40.00p 40.00p 38.15p 38.75p 23154
04/12/2017 40.00p 41.50p 38.51p 40.00p 4620
01/12/2017 38.75p 40.00p 38.15p 40.00p 51061
30/11/2017 35.00p 41.50p 35.00p 38.75p 79629
29/11/2017 35.00p 37.30p 34.46p 35.00p 7179
28/11/2017 36.25p 36.52p 35.00p 35.00p 15152
27/11/2017 36.25p 36.96p 36.25p 36.25p 14142
24/11/2017 37.50p 39.40p 36.25p 36.25p 16179
23/11/2017 37.50p 39.50p 37.50p 37.50p 39297
22/11/2017 37.50p 38.50p 36.81p 37.50p 11047
21/11/2017 37.50p 38.40p 36.61p 37.50p 5278
20/11/2017 37.50p 38.75p 36.61p 37.50p 9142
17/11/2017 37.50p 38.50p 35.30p 37.50p 20844
16/11/2017 37.50p 37.50p 35.00p 37.50p 42160
15/11/2017 37.50p 37.50p 36.61p 37.50p 81496
14/11/2017 37.50p 38.60p 36.25p 37.50p 57700
13/11/2017 37.50p 38.60p 36.61p 37.50p 14787
10/11/2017 37.50p 38.60p 36.61p 37.50p 7122

*Close Price adjusted for both dividends and splits