1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2011 40.00p 41.64p 40.00p 40.00p 0
18/10/2011 40.00p 41.64p 40.00p 40.00p 2500
17/10/2011 38.75p 41.95p 38.05p 40.00p 12760
14/10/2011 40.00p 41.74p 38.75p 38.75p 0
13/10/2011 40.00p 41.74p 40.00p 40.00p 300
12/10/2011 40.00p 41.95p 38.88p 40.00p 4684
11/10/2011 37.50p 41.70p 37.50p 40.00p 18262
10/10/2011 37.50p 38.75p 37.50p 37.50p 9407
07/10/2011 38.75p 38.75p 35.20p 37.50p 14500
06/10/2011 37.50p 41.25p 35.50p 38.75p 167311
05/10/2011 33.75p 40.00p 32.50p 37.50p 151222
04/10/2011 40.00p 40.00p 32.50p 33.75p 22749
03/10/2011 40.00p 40.00p 37.55p 40.00p 70
30/09/2011 41.25p 41.25p 34.55p 40.00p 10745
29/09/2011 42.50p 42.50p 35.00p 41.25p 47321
28/09/2011 42.50p 42.50p 41.50p 42.50p 0
27/09/2011 42.50p 42.50p 41.50p 42.50p 0
26/09/2011 42.50p 42.50p 41.50p 42.50p 1500
23/09/2011 42.50p 42.50p 40.00p 42.50p 1600
22/09/2011 42.50p 42.50p 37.38p 42.50p 23183
21/09/2011 43.75p 43.75p 40.00p 42.50p 5459
20/09/2011 43.75p 43.75p 42.50p 43.75p 5200
19/09/2011 45.00p 45.00p 38.58p 43.75p 9114
16/09/2011 45.00p 45.00p 42.50p 45.00p 1386
15/09/2011 45.00p 45.00p 45.00p 45.00p 0
14/09/2011 45.00p 45.00p 44.00p 45.00p 20490
13/09/2011 45.00p 45.00p 44.00p 45.00p 20490
12/09/2011 45.00p 46.25p 44.00p 45.00p 20490
09/09/2011 48.75p 48.75p 45.50p 48.75p 424
08/09/2011 48.75p 48.75p 45.00p 48.75p 2500
07/09/2011 48.75p 48.80p 45.80p 48.75p 4453
06/09/2011 48.75p 48.75p 45.50p 48.75p 1900
05/09/2011 48.75p 49.50p 46.00p 48.75p 5500
02/09/2011 48.75p 49.50p 46.00p 48.75p 9731
01/09/2011 48.75p 49.80p 48.75p 48.75p 10500
31/08/2011 48.75p 50.00p 48.75p 48.75p 0
30/08/2011 48.75p 50.00p 48.75p 48.75p 1500
26/08/2011 48.75p 50.00p 45.08p 48.75p 0
25/08/2011 50.00p 50.00p 45.08p 48.75p 7320
24/08/2011 50.00p 50.00p 47.88p 50.00p 1260
23/08/2011 50.00p 52.50p 47.75p 50.00p 0
22/08/2011 50.00p 52.50p 47.75p 50.00p 33894
19/08/2011 50.00p 50.00p 47.50p 50.00p 4900
18/08/2011 51.25p 51.25p 49.50p 51.25p 16800
17/08/2011 52.50p 52.50p 51.25p 51.25p 17180
16/08/2011 52.50p 52.50p 52.10p 52.50p 3806
15/08/2011 51.25p 53.75p 51.25p 52.50p 25072
12/08/2011 50.00p 51.50p 50.00p 51.25p 8062
11/08/2011 50.00p 51.00p 50.00p 50.00p 98
10/08/2011 45.00p 51.70p 45.00p 50.00p 32770
09/08/2011 41.25p 45.30p 40.00p 45.00p 23854
08/08/2011 46.25p 47.00p 40.00p 41.25p 54384
05/08/2011 48.75p 51.25p 45.00p 46.25p 34875
04/08/2011 52.50p 53.45p 50.00p 51.25p 23778
03/08/2011 55.00p 55.00p 48.27p 52.50p 38451
02/08/2011 55.00p 55.00p 52.84p 55.00p 3128
01/08/2011 56.25p 56.25p 51.25p 55.00p 15096
29/07/2011 56.25p 56.25p 52.50p 56.25p 17907
28/07/2011 56.25p 56.25p 55.00p 56.25p 64227
27/07/2011 62.50p 62.50p 55.00p 56.25p 66792
26/07/2011 62.50p 63.18p 60.70p 62.50p 5388
25/07/2011 63.75p 63.80p 60.50p 62.50p 18405
22/07/2011 62.50p 63.75p 58.20p 63.75p 55040
21/07/2011 65.00p 65.00p 60.00p 62.50p 27038
20/07/2011 65.00p 65.00p 58.75p 65.00p 20144
19/07/2011 67.50p 67.50p 62.75p 65.00p 30415
18/07/2011 67.50p 70.00p 65.00p 67.50p 43622
15/07/2011 66.25p 75.00p 65.80p 67.50p 71088
14/07/2011 68.75p 71.75p 62.50p 66.25p 90930
13/07/2011 62.50p 63.50p 60.00p 62.50p 41745
12/07/2011 62.50p 63.51p 60.24p 62.50p 5000
11/07/2011 62.50p 63.75p 60.24p 62.50p 9872
08/07/2011 62.50p 62.50p 60.00p 62.50p 2050
07/07/2011 61.25p 62.50p 57.58p 62.50p 0
06/07/2011 61.25p 61.25p 57.58p 61.25p 1000
05/07/2011 58.75p 61.25p 58.52p 61.25p 6500
04/07/2011 58.75p 58.75p 55.08p 58.75p 6274
01/07/2011 58.75p 58.75p 58.70p 58.75p 2000
30/06/2011 61.25p 61.25p 57.50p 58.75p 14536
29/06/2011 61.25p 63.00p 55.78p 61.25p 43105
28/06/2011 61.25p 61.80p 56.00p 61.25p 24101
27/06/2011 58.75p 61.25p 58.75p 61.25p 29573
24/06/2011 56.25p 58.75p 55.50p 58.75p 15525
23/06/2011 62.50p 62.50p 58.75p 58.75p 6038
22/06/2011 65.00p 65.00p 60.00p 62.50p 51692
21/06/2011 63.75p 65.00p 60.00p 65.00p 2000
20/06/2011 65.00p 65.00p 60.00p 63.75p 6921
17/06/2011 63.75p 65.00p 63.14p 65.00p 24165
16/06/2011 70.00p 70.00p 61.75p 62.50p 68655
15/06/2011 70.00p 70.50p 70.00p 70.00p 1784
14/06/2011 70.00p 71.25p 70.00p 70.00p 0
13/06/2011 71.25p 71.25p 70.00p 71.25p 19576
10/06/2011 73.75p 73.75p 70.00p 71.25p 51336
09/06/2011 68.75p 77.50p 68.02p 73.75p 142318
08/06/2011 66.25p 72.50p 66.25p 68.75p 35891
07/06/2011 63.75p 70.00p 63.75p 66.25p 29224
06/06/2011 65.00p 67.70p 58.75p 63.75p 56222
03/06/2011 66.25p 67.90p 63.10p 65.00p 4136
02/06/2011 62.50p 66.44p 62.50p 66.25p 6494
01/06/2011 63.75p 67.00p 61.98p 62.50p 26863
31/05/2011 51.25p 67.50p 51.25p 63.75p 225034
27/05/2011 55.00p 55.00p 50.20p 51.25p 57343
26/05/2011 57.50p 57.50p 51.58p 55.00p 48731
25/05/2011 60.00p 60.00p 51.25p 57.50p 16100
24/05/2011 60.00p 61.00p 58.04p 60.00p 6607
23/05/2011 60.00p 60.00p 59.94p 60.00p 3383
20/05/2011 60.00p 60.00p 58.10p 60.00p 7646
19/05/2011 58.75p 61.25p 58.75p 60.00p 47500
18/05/2011 61.25p 61.25p 54.19p 58.75p 30764
17/05/2011 61.25p 61.25p 60.90p 61.25p 1500
16/05/2011 62.50p 62.50p 59.80p 61.25p 9853
13/05/2011 62.50p 63.25p 60.00p 62.50p 2806
12/05/2011 63.75p 63.75p 57.58p 62.50p 12876
11/05/2011 63.75p 64.13p 63.75p 63.75p 463
10/05/2011 68.75p 68.75p 61.50p 63.75p 15189
09/05/2011 68.75p 69.00p 68.75p 68.75p 426
06/05/2011 68.75p 68.75p 65.00p 68.75p 24028
05/05/2011 70.00p 72.50p 65.00p 68.75p 28250
04/05/2011 72.50p 73.00p 65.00p 70.00p 55207
03/05/2011 70.00p 75.00p 70.00p 72.50p 155782
28/04/2011 70.00p 71.75p 68.50p 70.00p 2191
27/04/2011 71.25p 75.00p 68.50p 70.00p 19347
26/04/2011 71.25p 75.00p 69.00p 72.50p 102751
21/04/2011 70.00p 75.00p 67.90p 71.25p 26170
20/04/2011 66.25p 72.50p 65.80p 68.75p 25910
19/04/2011 66.25p 67.50p 65.00p 66.25p 31000
18/04/2011 66.25p 67.50p 64.26p 66.25p 41468
15/04/2011 66.25p 66.25p 64.38p 66.25p 18571
14/04/2011 66.25p 66.25p 66.00p 66.25p 282
13/04/2011 68.75p 70.75p 63.49p 66.25p 55102
12/04/2011 73.75p 73.75p 68.00p 68.75p 68524
11/04/2011 75.00p 75.00p 72.55p 73.75p 971
08/04/2011 76.25p 76.25p 74.25p 75.00p 5100
07/04/2011 78.75p 78.75p 73.58p 76.25p 49052
06/04/2011 78.75p 81.38p 78.00p 78.75p 20244
05/04/2011 78.75p 81.60p 78.00p 78.75p 24414
04/04/2011 78.75p 81.68p 78.00p 78.75p 40006
01/04/2011 73.75p 81.30p 73.03p 78.75p 40368
31/03/2011 72.50p 75.00p 71.11p 73.75p 27307
30/03/2011 71.25p 75.00p 68.50p 72.50p 35733
29/03/2011 71.25p 71.25p 67.50p 71.25p 25483
28/03/2011 72.50p 72.50p 69.11p 71.25p 141923
25/03/2011 72.50p 72.50p 70.00p 72.50p 101661
24/03/2011 71.25p 73.00p 68.56p 72.50p 64594
23/03/2011 70.00p 71.92p 67.50p 71.25p 84454
22/03/2011 62.50p 70.47p 62.50p 70.00p 146286
21/03/2011 63.75p 63.75p 59.87p 62.50p 153776
18/03/2011 65.00p 68.20p 61.00p 63.75p 92693
17/03/2011 68.75p 72.00p 60.00p 65.00p 477688
16/03/2011 51.25p 65.00p 51.25p 61.25p 68348
15/03/2011 51.25p 55.00p 45.00p 51.25p 38596
14/03/2011 55.00p 55.00p 52.75p 55.00p 19392
11/03/2011 56.25p 56.80p 53.33p 56.25p 13596
10/03/2011 56.25p 56.25p 53.33p 56.25p 0
09/03/2011 56.25p 56.25p 53.33p 56.25p 180
08/03/2011 58.75p 58.67p 56.25p 56.25p 2373
07/03/2011 58.75p 58.90p 57.50p 58.75p 33508
04/03/2011 60.00p 58.75p 55.50p 58.75p 19305
03/03/2011 61.25p 60.63p 58.75p 60.00p 17943
02/03/2011 61.25p 61.97p 60.28p 61.25p 24144
01/03/2011 61.25p 61.88p 60.28p 61.25p 8854
28/02/2011 56.25p 62.25p 55.00p 61.25p 80766
25/02/2011 57.50p 57.35p 52.75p 55.00p 16414
24/02/2011 58.75p 58.15p 55.00p 57.50p 12216
23/02/2011 60.00p 58.75p 55.00p 58.75p 47938
22/02/2011 60.00p 60.00p 57.51p 60.00p 3173
21/02/2011 58.75p 60.00p 55.00p 60.00p 11255
18/02/2011 58.75p 58.75p 55.90p 58.75p 25506
17/02/2011 58.75p 60.70p 56.12p 58.75p 8295
16/02/2011 57.50p 58.75p 58.20p 58.75p 2221
15/02/2011 57.50p 58.80p 55.01p 57.50p 34136
14/02/2011 57.50p 57.50p 56.20p 57.50p 44295
11/02/2011 57.63p 57.63p 56.70p 57.50p 3500
10/02/2011 57.55p 58.75p 52.50p 58.75p 11262
09/02/2011 60.10p 60.10p 57.50p 60.00p 36422
08/02/2011 57.50p 61.25p 57.50p 60.00p 19062
07/02/2011 56.40p 61.45p 56.40p 60.00p 49821
04/02/2011 55.00p 56.45p 37.00p 56.25p 664168
03/02/2011 55.00p 58.00p 55.00p 57.50p 20693
02/02/2011 57.00p 60.50p 55.30p 58.75p 8719
01/02/2011 57.50p 57.50p 55.00p 57.50p 25185
31/01/2011 57.50p 60.47p 55.50p 57.50p 24737
28/01/2011 57.50p 57.50p 55.81p 57.50p 285
27/01/2011 57.50p 58.40p 55.80p 57.50p 2485
26/01/2011 57.50p 57.60p 57.50p 57.50p 1736
25/01/2011 58.75p 61.25p 55.15p 57.50p 12790
24/01/2011 58.75p 60.00p 51.25p 58.75p 109613
21/01/2011 58.75p 59.00p 55.00p 58.75p 17542
20/01/2011 58.75p 58.75p 55.08p 58.75p 24732
19/01/2011 58.75p 59.40p 56.40p 58.75p 36730
18/01/2011 57.50p 58.75p 55.00p 58.75p 10202
17/01/2011 56.50p 59.90p 55.00p 58.75p 32949
14/01/2011 60.30p 60.30p 57.50p 58.75p 7080
13/01/2011 57.50p 60.50p 55.37p 60.00p 23783
12/01/2011 60.00p 61.00p 55.00p 60.00p 35546
11/01/2011 60.70p 61.45p 57.50p 61.25p 28569
10/01/2011 62.50p 63.75p 60.00p 62.50p 9396
07/01/2011 63.75p 63.75p 60.00p 62.50p 13397
06/01/2011 62.50p 65.50p 62.00p 63.75p 121819
05/01/2011 65.00p 65.00p 60.30p 62.50p 73731

*Close Price adjusted for both dividends and splits