1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2017 16.25p 17.33p 16.25p 16.25p 4466
18/01/2017 16.25p 16.25p 16.25p 16.25p 0
17/01/2017 16.25p 16.66p 16.01p 16.25p 68296
16/01/2017 17.50p 18.00p 16.00p 16.25p 16594
13/01/2017 17.50p 18.35p 16.50p 17.50p 2499
12/01/2017 17.50p 20.00p 16.50p 17.50p 54775
11/01/2017 16.25p 17.50p 16.01p 17.50p 44263
10/01/2017 17.50p 18.00p 16.01p 16.25p 53301
09/01/2017 17.50p 18.00p 16.00p 17.50p 26032
06/01/2017 17.50p 18.90p 15.00p 17.50p 31638
05/01/2017 16.25p 17.50p 15.25p 17.50p 138630
04/01/2017 16.25p 17.40p 15.00p 16.25p 268360
03/01/2017 18.75p 20.00p 17.60p 18.75p 53162
30/12/2016 18.75p 18.75p 18.75p 18.75p 1531
29/12/2016 20.00p 20.00p 17.50p 18.75p 112084
28/12/2016 20.00p 21.90p 18.50p 20.00p 73837
23/12/2016 18.75p 21.90p 18.75p 20.00p 6000
22/12/2016 18.75p 21.25p 18.75p 18.75p 0
21/12/2016 18.75p 20.00p 18.20p 18.75p 35621
20/12/2016 20.00p 22.50p 17.50p 18.75p 728630
19/12/2016 27.50p 29.00p 25.50p 27.50p 11079
16/12/2016 23.75p 28.70p 23.51p 27.50p 78000
15/12/2016 23.75p 25.00p 23.10p 23.75p 4800
14/12/2016 23.75p 26.25p 23.75p 26.25p 2428
13/12/2016 23.75p 23.75p 23.75p 23.75p 0
12/12/2016 23.75p 24.00p 23.75p 23.75p 83234
09/12/2016 23.75p 26.25p 23.75p 23.75p 0
08/12/2016 26.25p 27.00p 23.00p 23.75p 25896
07/12/2016 26.25p 26.25p 25.00p 26.25p 500
06/12/2016 26.25p 26.25p 25.00p 26.25p 4050
05/12/2016 26.25p 26.25p 25.90p 26.25p 4444
02/12/2016 26.25p 26.25p 22.50p 26.25p 6018
01/12/2016 26.25p 26.25p 26.25p 26.25p 0
30/11/2016 26.25p 26.25p 25.00p 26.25p 606
29/11/2016 26.25p 26.30p 25.00p 26.25p 8868
28/11/2016 26.25p 26.50p 24.00p 26.25p 107528
25/11/2016 26.25p 26.50p 25.75p 26.25p 21626
24/11/2016 26.25p 26.25p 25.00p 26.25p 22500
23/11/2016 26.25p 26.90p 24.00p 26.25p 74938
22/11/2016 21.25p 26.20p 21.25p 25.00p 246744
21/11/2016 21.25p 21.31p 21.25p 21.25p 9140
18/11/2016 21.25p 23.75p 21.25p 21.25p 61963
17/11/2016 21.25p 21.25p 21.25p 21.25p 0
16/11/2016 21.25p 21.99p 20.00p 21.25p 37027
15/11/2016 21.25p 21.99p 20.50p 21.25p 13691
14/11/2016 21.25p 21.25p 20.51p 21.25p 20306
11/11/2016 18.75p 22.29p 18.75p 21.25p 98655
10/11/2016 18.75p 19.80p 17.65p 18.75p 19476
09/11/2016 18.75p 21.25p 17.50p 18.75p 581656
08/11/2016 23.75p 23.75p 20.50p 21.25p 60326
07/11/2016 23.75p 24.50p 22.50p 23.75p 32542
04/11/2016 26.25p 26.49p 23.75p 23.75p 15213
03/11/2016 26.25p 26.63p 25.25p 26.25p 45373
02/11/2016 26.25p 26.74p 26.25p 26.25p 374
01/11/2016 26.25p 27.00p 25.00p 26.25p 82228
31/10/2016 27.50p 29.22p 25.00p 27.50p 551932
28/10/2016 26.25p 29.22p 25.40p 27.50p 118051
27/10/2016 28.75p 28.75p 25.00p 26.25p 98970
26/10/2016 31.25p 31.25p 27.50p 28.75p 89401
25/10/2016 31.25p 31.94p 30.00p 31.25p 60331
24/10/2016 31.25p 32.40p 31.11p 31.25p 50253
21/10/2016 33.75p 34.00p 31.11p 31.25p 78386
20/10/2016 33.75p 34.10p 32.95p 33.75p 32048
19/10/2016 33.75p 34.40p 32.75p 33.75p 97541
18/10/2016 38.75p 38.75p 31.00p 33.75p 129742
17/10/2016 38.75p 39.00p 37.50p 38.75p 26564
14/10/2016 38.75p 39.00p 37.50p 38.75p 12900
13/10/2016 38.75p 38.75p 37.50p 38.75p 26859
12/10/2016 41.25p 41.25p 37.50p 38.75p 37411
11/10/2016 41.25p 41.25p 40.00p 41.25p 700
10/10/2016 41.25p 41.25p 40.00p 41.25p 2500
07/10/2016 41.25p 41.25p 41.25p 41.25p 0
06/10/2016 41.25p 41.50p 40.00p 41.25p 23951
05/10/2016 41.25p 41.59p 40.50p 41.25p 13831
04/10/2016 41.25p 41.25p 40.50p 41.25p 45
03/10/2016 41.25p 41.25p 40.00p 41.25p 10367
30/09/2016 41.25p 41.25p 40.00p 41.25p 9804
29/09/2016 41.25p 41.25p 40.00p 41.25p 3076
28/09/2016 41.25p 41.25p 40.00p 41.25p 2880
27/09/2016 41.25p 42.50p 40.00p 41.25p 2077
26/09/2016 41.25p 41.25p 40.00p 41.25p 6639
23/09/2016 41.25p 41.25p 40.00p 41.25p 4010
22/09/2016 42.50p 43.30p 40.00p 41.25p 4397
21/09/2016 42.50p 42.50p 42.50p 42.50p 0
20/09/2016 42.50p 42.50p 41.80p 42.50p 1793
19/09/2016 42.50p 42.50p 40.00p 42.50p 3134
16/09/2016 42.50p 42.50p 40.00p 42.50p 6687
15/09/2016 42.50p 42.50p 40.00p 42.50p 2500
14/09/2016 42.50p 43.40p 40.00p 42.50p 6610
13/09/2016 42.50p 42.50p 40.00p 42.50p 111
12/09/2016 43.75p 43.75p 40.00p 42.50p 19262
09/09/2016 43.75p 43.75p 40.00p 43.75p 19824
08/09/2016 43.75p 43.75p 40.50p 43.75p 1000
07/09/2016 43.75p 43.75p 43.75p 43.75p 0
06/09/2016 42.50p 43.90p 40.00p 43.75p 10612
05/09/2016 42.50p 42.50p 40.00p 42.50p 8400
02/09/2016 42.50p 42.50p 40.00p 42.50p 3400
01/09/2016 43.75p 43.75p 42.50p 42.50p 3038
31/08/2016 43.75p 44.00p 42.50p 43.75p 20420
30/08/2016 45.00p 45.50p 42.75p 43.75p 8733
26/08/2016 45.00p 45.00p 43.60p 45.00p 978793
25/08/2016 45.00p 45.00p 43.71p 45.00p 1391
24/08/2016 45.00p 45.80p 43.71p 45.00p 5599
23/08/2016 45.00p 45.89p 43.72p 45.00p 1490
22/08/2016 45.00p 45.00p 43.71p 45.00p 1958
19/08/2016 45.00p 45.93p 43.71p 45.00p 14109
18/08/2016 45.00p 45.00p 43.71p 45.00p 489
17/08/2016 45.00p 45.00p 43.71p 45.00p 1498
16/08/2016 45.00p 46.00p 43.71p 45.00p 8729
15/08/2016 45.00p 45.00p 42.50p 45.00p 138327
12/08/2016 45.00p 45.00p 45.00p 45.00p 0
11/08/2016 45.00p 45.00p 42.50p 45.00p 14377
10/08/2016 45.00p 45.00p 43.71p 45.00p 3077
09/08/2016 43.75p 45.00p 43.62p 45.00p 71836
08/08/2016 43.75p 45.00p 42.50p 43.75p 24512
05/08/2016 45.00p 45.00p 43.60p 43.75p 20194
04/08/2016 45.00p 45.00p 42.50p 45.00p 98769
03/08/2016 45.00p 45.00p 43.51p 45.00p 50149
02/08/2016 45.00p 46.15p 43.51p 45.00p 7500
01/08/2016 45.00p 45.00p 43.51p 45.00p 28021
29/07/2016 45.00p 46.75p 42.73p 45.00p 9749
28/07/2016 45.00p 47.50p 43.40p 45.00p 1222
27/07/2016 45.00p 45.00p 43.40p 45.00p 5344
26/07/2016 45.00p 45.00p 42.80p 45.00p 2057
25/07/2016 43.75p 45.00p 42.80p 45.00p 14316
22/07/2016 43.75p 43.75p 42.80p 43.75p 6190
21/07/2016 43.75p 46.25p 42.50p 43.75p 8437
20/07/2016 43.75p 43.75p 42.50p 43.75p 4534
19/07/2016 43.75p 43.75p 43.20p 43.75p 5114
18/07/2016 45.00p 45.00p 43.25p 43.75p 12986
15/07/2016 45.00p 46.75p 44.95p 45.00p 320165
14/07/2016 46.25p 46.25p 43.85p 45.00p 44804
13/07/2016 46.25p 49.00p 45.75p 46.25p 5366
12/07/2016 46.25p 49.10p 45.00p 46.25p 6864
11/07/2016 46.25p 49.50p 43.85p 46.25p 1060347
08/07/2016 42.50p 45.00p 42.50p 42.50p 1000
07/07/2016 42.50p 44.80p 42.50p 42.50p 14400
06/07/2016 42.50p 44.80p 41.60p 42.50p 11683
05/07/2016 42.50p 42.50p 41.60p 42.50p 965
04/07/2016 42.50p 45.00p 41.50p 42.50p 3102
01/07/2016 42.50p 42.50p 41.50p 42.50p 2374
30/06/2016 42.50p 42.50p 42.50p 42.50p 0
29/06/2016 42.50p 42.50p 42.50p 42.50p 0
28/06/2016 42.50p 42.50p 41.50p 42.50p 369
27/06/2016 42.50p 42.50p 40.50p 42.50p 15338
24/06/2016 37.50p 45.00p 37.50p 42.50p 4777
23/06/2016 47.50p 47.50p 47.00p 47.50p 215
22/06/2016 48.75p 49.90p 40.00p 48.75p 4090519
21/06/2016 48.75p 50.00p 48.44p 48.75p 8708
20/06/2016 48.75p 48.75p 48.75p 48.75p 0
17/06/2016 48.75p 48.75p 48.75p 48.75p 0
16/06/2016 46.25p 50.00p 46.25p 48.75p 70000
15/06/2016 46.25p 47.00p 45.50p 46.25p 1815
14/06/2016 47.50p 48.11p 46.00p 46.25p 206062
13/06/2016 47.50p 47.50p 46.75p 47.50p 13784
10/06/2016 47.50p 47.50p 46.00p 47.50p 3436
09/06/2016 47.50p 48.75p 46.60p 47.50p 1334
08/06/2016 47.50p 47.50p 46.50p 47.50p 36000
07/06/2016 47.50p 47.50p 47.50p 47.50p 0
06/06/2016 47.50p 47.50p 46.41p 47.50p 10000
03/06/2016 47.50p 47.50p 46.22p 47.50p 5332
02/06/2016 47.50p 47.50p 46.22p 47.50p 850105
01/06/2016 47.50p 47.50p 46.33p 47.50p 2000
31/05/2016 47.50p 48.22p 46.22p 47.50p 7075
27/05/2016 47.50p 47.50p 47.50p 47.50p 0
26/05/2016 47.50p 47.50p 47.50p 47.50p 0
25/05/2016 48.75p 48.75p 46.11p 47.50p 8924
24/05/2016 48.75p 48.75p 47.50p 48.75p 392
23/05/2016 48.75p 48.90p 48.75p 48.75p 6358
20/05/2016 48.75p 48.90p 47.75p 48.75p 2697
19/05/2016 51.25p 51.25p 47.75p 48.75p 23109
18/05/2016 51.25p 51.25p 50.00p 51.25p 486
17/05/2016 51.25p 51.25p 50.00p 51.25p 1346
16/05/2016 51.25p 51.25p 50.33p 51.25p 13753
13/05/2016 51.25p 51.25p 50.33p 51.25p 729
12/05/2016 51.25p 51.88p 50.33p 51.25p 2658
11/05/2016 51.25p 51.86p 51.25p 51.25p 1000
10/05/2016 51.25p 51.25p 51.25p 51.25p 0
09/05/2016 51.25p 51.90p 50.62p 51.25p 12563
06/05/2016 53.75p 53.75p 50.22p 51.25p 42000
05/05/2016 53.75p 53.75p 52.79p 53.75p 12000
04/05/2016 53.75p 53.75p 52.70p 53.75p 9435
03/05/2016 52.50p 52.50p 52.50p 52.50p 0
29/04/2016 52.50p 53.75p 51.79p 52.50p 40191
28/04/2016 52.50p 53.30p 52.50p 52.50p 1885
27/04/2016 52.50p 52.50p 51.78p 52.50p 688
26/04/2016 52.50p 52.50p 51.78p 52.50p 31906
25/04/2016 52.50p 53.75p 51.76p 52.50p 3579
22/04/2016 52.50p 52.50p 52.50p 52.50p 0
21/04/2016 52.50p 52.50p 52.50p 52.50p 25000
20/04/2016 52.50p 52.50p 51.73p 52.50p 22411
19/04/2016 52.50p 53.75p 51.62p 52.50p 41046
18/04/2016 52.50p 52.50p 52.50p 52.50p 0
15/04/2016 52.50p 52.50p 51.62p 52.50p 25000
14/04/2016 52.50p 52.50p 51.62p 52.50p 7996
13/04/2016 52.50p 52.50p 51.62p 52.50p 5080
12/04/2016 52.50p 53.75p 51.71p 52.50p 80402
11/04/2016 52.50p 52.50p 51.71p 52.50p 21140
08/04/2016 52.50p 52.50p 51.51p 52.50p 75000
07/04/2016 52.50p 53.50p 51.25p 52.50p 58747

*Close Price adjusted for both dividends and splits