1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits