1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/04/2015 53.75p 53.75p 53.75p 53.75p 0
20/04/2015 53.75p 53.75p 51.25p 53.75p 10814
17/04/2015 53.75p 53.75p 53.11p 53.75p 12180
16/04/2015 53.75p 53.75p 53.11p 53.75p 1449
15/04/2015 53.75p 53.75p 53.00p 53.75p 220
14/04/2015 53.75p 53.75p 52.70p 53.75p 6247
13/04/2015 53.75p 54.37p 52.50p 53.75p 11488
10/04/2015 53.75p 54.50p 52.50p 53.75p 11694
09/04/2015 51.25p 55.00p 50.04p 53.75p 135481
08/04/2015 48.75p 51.25p 45.00p 51.25p 190374
07/04/2015 48.75p 48.75p 46.50p 48.75p 24780
02/04/2015 48.75p 50.00p 47.50p 48.75p 131778
01/04/2015 51.25p 51.25p 47.70p 48.75p 193266
31/03/2015 51.25p 51.44p 50.00p 51.25p 78284
30/03/2015 51.25p 51.75p 50.00p 51.25p 46118
27/03/2015 51.25p 51.85p 50.63p 51.25p 9621
26/03/2015 51.25p 51.25p 50.63p 51.25p 8434
25/03/2015 51.25p 53.75p 50.85p 51.25p 12791
24/03/2015 51.25p 51.88p 50.85p 51.25p 30333
23/03/2015 51.25p 51.85p 50.85p 51.25p 10726
20/03/2015 52.50p 52.50p 50.70p 51.25p 9608
19/03/2015 51.25p 52.75p 50.50p 52.50p 36719
18/03/2015 51.25p 53.75p 50.00p 51.25p 146481
17/03/2015 51.25p 51.50p 50.00p 51.25p 15828
16/03/2015 51.25p 51.25p 50.00p 51.25p 13190
13/03/2015 51.25p 51.25p 50.00p 51.25p 53127
12/03/2015 51.25p 51.25p 50.15p 51.25p 18762
11/03/2015 51.25p 51.85p 50.25p 51.25p 5455
10/03/2015 53.75p 53.75p 50.00p 51.25p 132996
09/03/2015 55.00p 55.00p 52.50p 53.75p 47966
06/03/2015 55.00p 55.00p 52.76p 55.00p 65815
05/03/2015 55.00p 55.00p 52.70p 55.00p 50489
04/03/2015 55.00p 55.00p 53.55p 55.00p 12000
03/03/2015 55.00p 55.00p 53.30p 55.00p 54358
02/03/2015 55.00p 55.00p 53.25p 55.00p 5135
27/02/2015 53.75p 55.00p 52.50p 55.00p 83632
26/02/2015 53.75p 53.75p 52.50p 53.75p 20000
25/02/2015 56.25p 56.25p 52.80p 53.75p 30343
24/02/2015 56.25p 56.50p 55.00p 56.25p 2485
23/02/2015 56.25p 56.88p 55.00p 56.25p 86365
20/02/2015 57.50p 58.75p 55.00p 56.25p 55267
19/02/2015 56.25p 59.00p 55.71p 57.50p 111183
18/02/2015 56.25p 56.42p 55.71p 56.25p 76751
17/02/2015 57.50p 58.50p 55.65p 56.25p 18817
16/02/2015 52.50p 57.50p 52.50p 57.50p 20489
13/02/2015 52.50p 53.00p 52.50p 52.50p 59426
12/02/2015 52.50p 53.50p 52.00p 52.50p 62834
11/02/2015 52.50p 52.80p 51.45p 52.50p 35262
10/02/2015 52.50p 52.50p 51.41p 52.50p 12153
09/02/2015 52.50p 52.50p 51.00p 52.50p 10951
06/02/2015 52.50p 53.50p 51.00p 52.50p 40010
05/02/2015 51.25p 53.20p 51.10p 52.50p 44554
04/02/2015 52.50p 53.00p 50.00p 51.25p 33037
03/02/2015 51.25p 52.50p 50.50p 52.50p 18515
02/02/2015 53.75p 53.75p 50.00p 51.25p 18048
30/01/2015 53.75p 53.75p 52.50p 53.75p 12124
29/01/2015 55.00p 55.00p 52.50p 53.75p 11641
28/01/2015 57.50p 57.50p 53.75p 55.00p 6000
27/01/2015 58.75p 58.75p 55.50p 57.50p 21993
26/01/2015 60.00p 60.50p 57.50p 58.75p 9740
23/01/2015 58.75p 61.25p 58.75p 60.00p 951164
22/01/2015 58.75p 58.75p 58.75p 58.75p 0
21/01/2015 60.00p 60.00p 58.75p 58.75p 5500
20/01/2015 60.00p 60.00p 59.00p 60.00p 62592
19/01/2015 62.50p 64.00p 58.00p 60.00p 91075
16/01/2015 63.75p 63.75p 61.00p 62.50p 4030
15/01/2015 63.75p 64.25p 62.50p 63.75p 5105
14/01/2015 63.75p 63.75p 62.50p 63.75p 9170
13/01/2015 63.75p 64.40p 62.60p 63.75p 14306
12/01/2015 63.75p 64.50p 62.60p 63.75p 25859
09/01/2015 63.75p 65.00p 62.50p 63.75p 18251
08/01/2015 63.75p 64.50p 63.50p 63.75p 3348
07/01/2015 66.25p 66.25p 62.50p 63.75p 32940
06/01/2015 67.50p 67.50p 65.00p 66.25p 37485
05/01/2015 67.50p 67.50p 65.00p 67.50p 297197
02/01/2015 67.50p 67.50p 65.50p 67.50p 3990
31/12/2014 67.50p 67.50p 65.50p 67.50p 844
30/12/2014 67.50p 67.50p 65.50p 67.50p 782
29/12/2014 67.50p 67.50p 65.00p 67.50p 50870
24/12/2014 67.50p 67.50p 65.50p 67.50p 3345
23/12/2014 67.50p 67.50p 65.50p 67.50p 2308
22/12/2014 67.50p 69.00p 65.00p 67.50p 238269
19/12/2014 67.50p 70.00p 65.00p 67.50p 1523278
18/12/2014 66.25p 69.00p 65.00p 67.50p 26744
17/12/2014 66.25p 66.30p 65.00p 66.25p 55107
16/12/2014 66.25p 66.30p 65.00p 66.25p 13070
15/12/2014 66.25p 66.25p 65.00p 66.25p 36335
12/12/2014 66.25p 66.25p 65.00p 66.25p 38982
11/12/2014 66.25p 66.25p 65.00p 66.25p 17703
10/12/2014 66.25p 66.25p 65.00p 66.25p 42691
09/12/2014 66.25p 66.25p 65.00p 66.25p 12530
08/12/2014 63.75p 66.25p 63.38p 66.25p 19297
05/12/2014 63.75p 63.80p 63.38p 63.75p 16744
04/12/2014 63.75p 63.75p 63.38p 63.75p 1063
03/12/2014 62.50p 65.00p 60.75p 63.75p 48101
02/12/2014 66.25p 66.25p 62.50p 62.50p 5000
01/12/2014 66.25p 67.00p 65.00p 66.25p 7996
28/11/2014 67.50p 67.50p 65.00p 66.25p 12651
27/11/2014 67.50p 68.25p 67.50p 67.50p 575
26/11/2014 67.50p 69.00p 65.66p 67.50p 9737
25/11/2014 72.50p 72.50p 65.50p 67.50p 36366
24/11/2014 72.50p 73.75p 70.50p 72.50p 137758
21/11/2014 72.50p 75.00p 72.50p 73.75p 42402
20/11/2014 72.50p 72.50p 72.05p 72.50p 20132
19/11/2014 72.50p 75.00p 71.70p 72.50p 165368
18/11/2014 72.50p 74.00p 71.50p 72.50p 24003
17/11/2014 70.00p 74.50p 69.75p 72.50p 7281
14/11/2014 70.00p 71.45p 69.22p 70.00p 10808
13/11/2014 70.00p 71.25p 68.80p 70.00p 73182
12/11/2014 70.00p 71.25p 68.75p 70.00p 59428
11/11/2014 68.75p 71.25p 68.50p 70.00p 88620
10/11/2014 67.50p 68.75p 67.50p 68.75p 138502
07/11/2014 66.25p 70.00p 65.00p 67.50p 41992
06/11/2014 65.00p 67.50p 65.00p 66.25p 36592
05/11/2014 65.00p 67.50p 63.82p 65.00p 2013
04/11/2014 66.25p 67.00p 63.70p 65.00p 52131
03/11/2014 66.25p 67.50p 65.00p 66.25p 38958
31/10/2014 63.75p 67.50p 62.50p 66.25p 325921
30/10/2014 62.50p 62.50p 62.01p 62.50p 35000
29/10/2014 62.50p 64.50p 60.50p 62.50p 31336
28/10/2014 62.50p 62.50p 62.50p 62.50p 0
27/10/2014 62.50p 63.70p 60.10p 62.50p 9659
24/10/2014 62.50p 62.50p 60.60p 62.50p 3704
23/10/2014 62.50p 62.50p 60.60p 62.50p 5574
22/10/2014 60.00p 62.50p 58.85p 62.50p 114357
21/10/2014 61.25p 61.25p 58.50p 60.00p 40819
20/10/2014 60.00p 60.00p 58.50p 60.00p 394
17/10/2014 60.00p 60.00p 58.00p 60.00p 8284
16/10/2014 61.25p 61.25p 58.10p 60.00p 22206
15/10/2014 61.25p 64.00p 60.00p 61.25p 13644
14/10/2014 60.00p 62.00p 59.10p 61.25p 13222
13/10/2014 53.75p 60.75p 53.75p 60.00p 258527
10/10/2014 53.75p 53.75p 53.10p 53.75p 18710
09/10/2014 55.00p 55.00p 53.10p 53.75p 10000
08/10/2014 55.00p 55.00p 52.65p 55.00p 17942
07/10/2014 55.00p 55.00p 52.50p 55.00p 10960
06/10/2014 56.25p 56.25p 55.00p 55.00p 20694
03/10/2014 56.25p 56.25p 55.00p 56.25p 1679
02/10/2014 56.25p 56.25p 53.75p 56.25p 44155
01/10/2014 56.25p 56.63p 56.25p 56.25p 1776
30/09/2014 58.75p 58.75p 53.00p 56.25p 71706
29/09/2014 61.25p 61.25p 56.25p 58.75p 257501
26/09/2014 61.25p 61.25p 60.00p 61.25p 1058
25/09/2014 61.25p 61.25p 60.00p 61.25p 70956
24/09/2014 62.50p 62.50p 60.00p 61.25p 580
23/09/2014 62.50p 62.50p 60.00p 62.50p 5194
22/09/2014 62.50p 63.50p 60.00p 62.50p 1965
19/09/2014 62.50p 62.50p 60.00p 62.50p 2452
18/09/2014 62.50p 62.50p 60.00p 62.50p 15109
17/09/2014 62.50p 62.50p 51.25p 62.50p 255660
16/09/2014 66.25p 66.25p 60.00p 62.50p 9078
15/09/2014 67.50p 67.80p 65.00p 66.25p 16000
12/09/2014 67.50p 68.80p 65.35p 67.50p 21688
11/09/2014 68.75p 68.75p 65.00p 65.00p 49390
10/09/2014 63.75p 70.00p 63.75p 68.75p 58386
09/09/2014 63.75p 66.19p 62.66p 63.75p 1944
08/09/2014 60.00p 66.37p 60.00p 63.75p 48833
05/09/2014 57.50p 60.10p 55.30p 58.75p 573898
04/09/2014 60.00p 60.00p 56.10p 57.50p 14801
03/09/2014 60.00p 60.30p 57.50p 60.00p 16946
02/09/2014 57.50p 62.00p 56.30p 60.00p 56100
01/09/2014 53.75p 58.75p 53.75p 57.50p 46723
29/08/2014 52.50p 54.75p 51.42p 53.75p 61787
28/08/2014 52.50p 52.50p 51.71p 52.50p 1934
27/08/2014 51.25p 52.50p 50.15p 52.50p 191174
26/08/2014 50.00p 51.39p 47.41p 50.00p 5490824
22/08/2014 48.75p 51.25p 48.75p 50.00p 0
21/08/2014 51.25p 52.25p 48.75p 48.75p 13750
20/08/2014 51.25p 51.25p 51.25p 51.25p 0
19/08/2014 51.25p 52.25p 51.25p 51.25p 2500
18/08/2014 51.25p 52.30p 51.25p 51.25p 1362
15/08/2014 51.25p 51.25p 51.25p 51.25p 0
14/08/2014 51.25p 52.20p 50.00p 51.25p 10973
13/08/2014 52.50p 52.50p 50.50p 51.25p 11629
12/08/2014 53.75p 53.75p 52.50p 52.50p 6290
11/08/2014 53.75p 54.11p 52.53p 53.75p 5849
08/08/2014 57.50p 57.50p 52.50p 53.75p 68458
07/08/2014 57.50p 58.50p 55.00p 57.50p 5420
06/08/2014 58.75p 58.75p 55.50p 57.50p 9376
05/08/2014 58.75p 58.75p 58.25p 58.75p 5097
04/08/2014 58.75p 58.75p 57.50p 58.75p 27483
01/08/2014 57.50p 59.50p 57.50p 58.75p 19538
31/07/2014 57.50p 58.50p 57.50p 57.50p 3277
30/07/2014 57.50p 59.25p 57.50p 57.50p 50194
29/07/2014 57.50p 58.35p 57.50p 57.50p 78936
28/07/2014 55.00p 58.70p 55.00p 57.50p 17099
25/07/2014 55.00p 56.75p 55.00p 55.00p 2300
24/07/2014 56.25p 56.25p 55.00p 55.00p 12477
23/07/2014 55.00p 56.50p 55.00p 56.25p 7130
22/07/2014 57.50p 57.50p 53.50p 55.00p 32528
21/07/2014 58.75p 59.50p 55.55p 57.50p 32778
18/07/2014 60.00p 60.00p 57.50p 58.75p 83111
17/07/2014 60.00p 61.25p 58.75p 58.75p 31625
16/07/2014 60.00p 61.25p 57.50p 58.75p 11430
15/07/2014 62.50p 62.50p 60.00p 60.00p 41063
14/07/2014 61.25p 61.25p 57.00p 60.00p 51091
11/07/2014 62.50p 62.80p 60.00p 61.25p 7642
10/07/2014 62.50p 63.00p 60.00p 62.50p 5004
09/07/2014 62.50p 63.30p 62.50p 62.50p 602
08/07/2014 62.50p 63.50p 61.90p 62.50p 11253

*Close Price adjusted for both dividends and splits