1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
06/04/2016 52.50p 53.75p 51.10p 52.50p 234404
05/04/2016 52.50p 52.50p 51.60p 52.50p 14650
04/04/2016 52.50p 53.75p 50.00p 52.50p 47903
01/04/2016 52.50p 53.75p 52.49p 52.50p 2029
31/03/2016 52.50p 52.50p 51.75p 52.50p 40926
30/03/2016 52.50p 52.50p 51.00p 52.50p 27010
29/03/2016 52.50p 52.50p 51.53p 52.50p 36154
24/03/2016 52.50p 52.50p 50.00p 52.50p 45000
23/03/2016 52.50p 52.50p 51.41p 52.50p 52943
22/03/2016 52.50p 52.50p 51.40p 52.50p 106606
21/03/2016 52.50p 53.75p 51.40p 52.50p 10600
18/03/2016 52.50p 53.55p 50.00p 52.50p 183484
17/03/2016 52.50p 52.50p 51.10p 52.50p 75
16/03/2016 52.50p 52.50p 51.00p 52.50p 54013
15/03/2016 52.50p 52.50p 52.50p 52.50p 5000
14/03/2016 52.50p 52.50p 52.50p 52.50p 0
11/03/2016 52.50p 52.50p 50.50p 52.50p 40489
10/03/2016 52.50p 52.50p 52.50p 52.50p 0
09/03/2016 53.75p 53.75p 52.50p 52.50p 5000
08/03/2016 52.50p 55.00p 50.75p 53.75p 30139
07/03/2016 52.50p 52.50p 50.25p 52.50p 2991
04/03/2016 51.25p 52.50p 50.13p 52.50p 3999
03/03/2016 52.50p 53.75p 50.10p 51.25p 9987
02/03/2016 53.75p 53.75p 50.66p 52.50p 18372
01/03/2016 51.25p 51.25p 50.13p 51.25p 4140
29/02/2016 53.75p 53.75p 50.13p 51.25p 28975
26/02/2016 53.75p 53.75p 52.88p 53.75p 1906
25/02/2016 53.75p 53.75p 52.60p 53.75p 8650
24/02/2016 53.75p 53.75p 52.88p 53.75p 8647
23/02/2016 53.75p 54.95p 52.50p 53.75p 25181
22/02/2016 52.50p 55.00p 52.50p 53.75p 31150
19/02/2016 52.50p 52.50p 52.50p 52.50p 0
18/02/2016 51.25p 53.83p 50.00p 52.50p 18223
17/02/2016 50.00p 52.00p 50.00p 51.25p 56208
16/02/2016 50.00p 50.00p 48.50p 50.00p 45000
15/02/2016 50.00p 50.00p 48.35p 50.00p 1795
12/02/2016 50.00p 50.00p 48.35p 50.00p 13138
11/02/2016 50.00p 50.00p 50.00p 50.00p 0
10/02/2016 50.00p 50.00p 50.00p 50.00p 0
09/02/2016 50.00p 50.00p 48.35p 50.00p 123224
08/02/2016 50.00p 50.00p 48.35p 50.00p 10308
05/02/2016 50.00p 50.00p 48.35p 50.00p 1769
04/02/2016 50.00p 50.00p 48.25p 50.00p 23000
03/02/2016 50.00p 50.00p 50.00p 50.00p 0
02/02/2016 50.00p 51.50p 48.75p 50.00p 4879
01/02/2016 50.00p 50.00p 50.00p 50.00p 0
29/01/2016 50.00p 50.00p 48.50p 50.00p 20865
28/01/2016 48.75p 50.08p 45.00p 50.00p 70011
27/01/2016 50.00p 50.00p 46.25p 47.50p 4508156
26/01/2016 45.00p 46.25p 45.00p 45.00p 0
25/01/2016 45.00p 46.25p 45.00p 45.00p 0
22/01/2016 45.00p 45.00p 43.10p 45.00p 2271
21/01/2016 45.00p 45.00p 44.00p 45.00p 2860
20/01/2016 46.25p 46.25p 43.10p 45.00p 5200
19/01/2016 43.75p 47.89p 43.75p 46.25p 31235
18/01/2016 43.75p 46.25p 43.75p 43.75p 15217
15/01/2016 43.75p 43.76p 43.75p 43.75p 21926
14/01/2016 43.75p 44.80p 43.66p 43.75p 120466
13/01/2016 42.50p 44.00p 40.55p 43.75p 256887
12/01/2016 40.00p 42.50p 38.70p 42.50p 110484
11/01/2016 45.00p 45.00p 38.60p 40.00p 90107
08/01/2016 47.50p 47.50p 42.90p 43.75p 47561
07/01/2016 47.50p 47.50p 45.00p 47.50p 12546
06/01/2016 48.75p 48.75p 45.00p 47.50p 84970
05/01/2016 48.75p 48.75p 47.50p 48.75p 587
04/01/2016 48.75p 48.75p 46.25p 48.75p 61890
31/12/2015 48.75p 48.75p 48.75p 48.75p 0
30/12/2015 48.75p 48.75p 47.50p 48.75p 16169
29/12/2015 48.75p 48.75p 47.50p 48.75p 50622
24/12/2015 48.75p 48.75p 48.75p 48.75p 0
23/12/2015 48.75p 51.25p 47.63p 48.75p 3284
22/12/2015 48.75p 48.75p 47.50p 48.75p 21570
21/12/2015 51.25p 51.90p 47.50p 48.75p 129400
18/12/2015 51.25p 51.25p 51.25p 51.25p 0
17/12/2015 51.25p 53.75p 51.25p 51.25p 0
16/12/2015 51.25p 51.25p 50.00p 51.25p 32991
15/12/2015 51.25p 51.69p 50.00p 51.25p 28565
14/12/2015 53.75p 53.75p 50.00p 51.25p 37775
11/12/2015 53.75p 53.75p 52.63p 53.75p 3350
10/12/2015 53.75p 53.75p 53.75p 53.75p 0
09/12/2015 53.75p 53.75p 52.63p 53.75p 126
08/12/2015 55.00p 56.25p 52.63p 53.75p 1069
07/12/2015 53.75p 56.25p 52.50p 53.75p 2194
04/12/2015 53.75p 56.25p 53.75p 53.75p 0
03/12/2015 53.75p 53.75p 52.63p 53.75p 969
02/12/2015 53.75p 54.74p 52.50p 53.75p 5777
01/12/2015 53.75p 53.75p 52.50p 53.75p 793143
30/11/2015 53.75p 53.75p 52.63p 53.75p 6335
27/11/2015 53.75p 55.00p 53.00p 53.75p 12955
26/11/2015 53.75p 53.75p 53.26p 53.75p 9680
25/11/2015 55.00p 55.70p 53.26p 53.75p 10691
24/11/2015 56.25p 56.25p 53.26p 55.00p 3950
23/11/2015 56.25p 56.55p 55.01p 56.25p 7736
20/11/2015 56.25p 56.25p 55.00p 56.25p 6318
19/11/2015 56.25p 57.50p 55.01p 56.25p 16863
18/11/2015 56.25p 58.75p 55.00p 56.25p 9114
17/11/2015 56.25p 56.25p 55.13p 56.25p 704
16/11/2015 56.25p 57.50p 55.00p 56.25p 264526
13/11/2015 56.25p 57.10p 55.13p 56.25p 15746
12/11/2015 58.75p 58.75p 56.25p 56.25p 5000
11/11/2015 58.75p 58.75p 57.55p 58.75p 2480
10/11/2015 58.75p 59.00p 57.50p 58.75p 2862
09/11/2015 60.00p 60.00p 57.50p 58.75p 119330
06/11/2015 60.00p 60.50p 58.67p 60.00p 5596
05/11/2015 60.00p 60.00p 58.67p 60.00p 2822
04/11/2015 58.75p 62.00p 58.50p 60.00p 16658
03/11/2015 58.75p 58.75p 58.75p 58.75p 0
02/11/2015 60.00p 60.00p 57.50p 58.75p 102478
30/10/2015 58.75p 58.80p 58.75p 58.75p 537
29/10/2015 60.00p 60.50p 57.50p 58.75p 6443
28/10/2015 60.00p 60.80p 59.00p 60.00p 7600
27/10/2015 60.00p 62.43p 58.10p 60.00p 3733
26/10/2015 60.00p 60.00p 58.00p 60.00p 5526
23/10/2015 60.00p 60.00p 59.64p 60.00p 200000
22/10/2015 60.00p 62.50p 58.35p 60.00p 4556948
21/10/2015 60.00p 60.00p 58.26p 60.00p 3541
20/10/2015 58.75p 60.00p 56.00p 60.00p 1600250
19/10/2015 61.25p 62.30p 60.27p 61.25p 8243
16/10/2015 61.25p 61.25p 60.65p 61.25p 100074
15/10/2015 61.25p 61.25p 60.00p 61.25p 6299
14/10/2015 62.50p 63.25p 60.75p 61.25p 4000
13/10/2015 62.50p 63.80p 62.50p 62.50p 25350
12/10/2015 61.25p 62.50p 61.25p 62.50p 0
09/10/2015 61.25p 61.25p 60.57p 61.25p 735
08/10/2015 65.00p 65.00p 61.25p 61.25p 22738
07/10/2015 61.25p 61.25p 60.01p 61.25p 389
06/10/2015 61.25p 63.75p 61.25p 61.25p 0

*Close Price adjusted for both dividends and splits