1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
04/01/2011 65.00p 67.50p 61.25p 65.00p 110919
31/12/2010 60.00p 67.12p 57.50p 65.00p 63510
30/12/2010 60.00p 60.00p 57.75p 60.00p 26942
29/12/2010 62.50p 62.50p 57.50p 60.00p 10978
24/12/2010 61.25p 62.50p 61.25p 62.50p 40000
23/12/2010 62.50p 62.50p 57.50p 61.25p 64853
22/12/2010 63.75p 63.75p 62.50p 62.50p 76
21/12/2010 62.50p 64.37p 62.50p 63.75p 73271
20/12/2010 63.75p 65.00p 60.00p 62.50p 46949
17/12/2010 56.25p 65.00p 56.25p 63.75p 204168
16/12/2010 60.00p 60.00p 55.00p 56.25p 35577
15/12/2010 53.75p 60.00p 53.75p 60.00p 194318
14/12/2010 52.50p 54.50p 50.25p 52.50p 22815
13/12/2010 51.25p 53.80p 51.25p 52.50p 9000
10/12/2010 52.50p 52.50p 50.00p 52.50p 10028
09/12/2010 53.75p 54.00p 50.00p 52.50p 20040
08/12/2010 53.75p 55.00p 52.50p 53.75p 107233
07/12/2010 53.75p 57.20p 52.50p 53.75p 111972
06/12/2010 53.75p 55.00p 52.50p 53.75p 235849
03/12/2010 53.75p 53.75p 52.50p 53.75p 29856
02/12/2010 55.00p 55.25p 50.00p 53.75p 75234
01/12/2010 51.25p 57.50p 51.25p 55.00p 146781
30/11/2010 51.25p 52.50p 48.25p 51.25p 62818
29/11/2010 43.75p 52.53p 43.38p 51.25p 281708
26/11/2010 43.75p 44.50p 43.75p 43.75p 100
25/11/2010 45.00p 45.10p 40.38p 43.75p 19632
24/11/2010 47.50p 47.50p 42.50p 45.00p 14842
23/11/2010 50.00p 50.50p 45.25p 47.50p 89600
22/11/2010 42.50p 50.00p 42.50p 50.00p 130763
19/11/2010 41.25p 45.00p 41.25p 42.50p 93064
18/11/2010 40.00p 42.38p 39.50p 41.25p 96074
17/11/2010 40.00p 40.00p 37.55p 40.00p 36137
16/11/2010 41.25p 42.50p 35.05p 40.00p 342698
15/11/2010 42.50p 42.50p 40.00p 41.25p 27578
12/11/2010 42.50p 42.50p 37.70p 42.50p 375747
11/11/2010 41.25p 42.50p 40.00p 42.50p 206882
10/11/2010 40.00p 42.50p 38.60p 41.25p 176828
09/11/2010 41.25p 43.02p 38.00p 40.00p 150137
08/11/2010 41.25p 41.75p 39.50p 41.25p 33748
05/11/2010 43.75p 45.00p 38.75p 41.25p 148843
04/11/2010 43.75p 45.50p 42.90p 43.75p 32057
03/11/2010 46.25p 46.25p 40.00p 43.75p 168553
02/11/2010 46.25p 46.25p 42.88p 46.25p 4687
01/11/2010 46.25p 46.25p 42.50p 46.25p 35174
29/10/2010 46.25p 47.50p 42.88p 46.25p 78282
28/10/2010 47.50p 49.25p 45.00p 46.25p 17484
27/10/2010 50.00p 50.00p 42.50p 47.50p 35158
26/10/2010 50.00p 50.00p 47.50p 50.00p 12982
25/10/2010 50.00p 50.00p 47.55p 50.00p 9710
22/10/2010 51.25p 51.25p 49.40p 50.00p 8044
21/10/2010 52.50p 52.50p 47.50p 51.25p 54463
20/10/2010 52.50p 52.50p 50.00p 52.50p 21833
19/10/2010 52.50p 53.00p 50.25p 52.50p 20980
18/10/2010 52.50p 52.50p 50.00p 52.50p 7124
15/10/2010 55.00p 57.50p 50.50p 52.50p 225753
14/10/2010 52.50p 56.50p 50.00p 55.00p 155321
13/10/2010 48.75p 54.50p 45.00p 52.50p 297037
12/10/2010 47.50p 50.00p 42.50p 47.50p 640920
11/10/2010 45.00p 46.25p 42.50p 46.25p 62123
08/10/2010 45.00p 46.25p 42.50p 45.00p 75949
07/10/2010 43.75p 46.25p 40.82p 45.00p 89716
06/10/2010 46.25p 46.25p 40.00p 43.75p 133725
05/10/2010 46.25p 46.25p 42.58p 46.25p 5000
04/10/2010 46.25p 46.25p 42.58p 46.25p 2500
01/10/2010 42.50p 48.33p 42.50p 46.25p 100094
30/09/2010 45.00p 45.00p 40.00p 42.50p 87560
29/09/2010 46.25p 46.25p 41.25p 45.00p 29493
28/09/2010 46.25p 46.88p 45.00p 46.25p 22858
27/09/2010 47.50p 50.00p 45.00p 46.25p 48247
24/09/2010 47.50p 48.50p 45.25p 47.50p 3363
23/09/2010 50.00p 51.00p 45.25p 47.50p 34974
22/09/2010 50.00p 51.25p 50.00p 50.00p 3000
21/09/2010 51.25p 51.25p 50.00p 50.00p 4446
20/09/2010 51.25p 51.38p 50.00p 51.25p 33904
17/09/2010 51.25p 52.50p 49.75p 51.25p 59932
16/09/2010 52.50p 52.90p 50.00p 52.50p 33904
15/09/2010 52.50p 52.50p 50.00p 52.50p 8050
14/09/2010 52.50p 52.50p 50.50p 52.50p 35405
13/09/2010 53.75p 54.00p 50.50p 52.50p 33500
10/09/2010 52.50p 54.50p 52.50p 53.75p 28138
09/09/2010 52.50p 53.25p 50.50p 52.50p 36145
08/09/2010 53.75p 55.00p 50.00p 52.50p 79490
07/09/2010 47.50p 55.00p 45.00p 53.75p 85244
06/09/2010 46.25p 50.00p 43.75p 47.50p 85584
03/09/2010 43.75p 49.25p 42.60p 46.25p 33795
02/09/2010 43.75p 45.00p 42.50p 43.75p 63191
01/09/2010 43.75p 45.00p 42.90p 43.75p 22032
31/08/2010 43.75p 45.00p 42.87p 43.75p 14225
27/08/2010 43.75p 44.50p 43.75p 43.75p 2153
26/08/2010 43.75p 43.75p 42.87p 43.75p 11150
25/08/2010 43.75p 45.00p 43.75p 43.75p 5482
24/08/2010 43.75p 45.00p 43.00p 43.75p 45946
23/08/2010 46.25p 46.25p 42.55p 43.75p 11199
20/08/2010 43.75p 47.50p 42.50p 46.25p 59248
19/08/2010 43.75p 44.50p 42.50p 43.75p 25988
18/08/2010 43.75p 44.00p 42.53p 43.75p 4826
17/08/2010 43.75p 45.50p 42.55p 43.75p 34779
16/08/2010 46.25p 46.25p 40.00p 43.75p 133544
13/08/2010 46.25p 46.63p 45.00p 46.25p 46415
12/08/2010 51.25p 51.25p 45.60p 46.25p 86475
11/08/2010 52.50p 53.75p 50.00p 51.25p 23140
10/08/2010 53.75p 54.00p 51.10p 52.50p 7800
09/08/2010 51.25p 56.50p 51.25p 53.75p 69145
06/08/2010 52.50p 53.50p 50.00p 51.25p 81045
05/08/2010 53.75p 56.25p 50.40p 52.50p 27965
04/08/2010 57.50p 58.75p 52.50p 53.75p 73793
03/08/2010 51.25p 59.00p 48.50p 57.50p 574527
02/08/2010 43.75p 52.50p 37.50p 48.75p 1235114
30/07/2010 51.25p 51.25p 30.00p 36.25p 424474
29/07/2010 56.25p 57.50p 50.00p 51.25p 410948
28/07/2010 58.75p 58.75p 52.50p 56.25p 44433
27/07/2010 60.00p 63.75p 57.50p 58.75p 97945
26/07/2010 63.75p 65.00p 60.00p 60.00p 32590
23/07/2010 52.50p 66.25p 50.00p 63.75p 260421
22/07/2010 68.75p 70.00p 52.50p 52.50p 342123
21/07/2010 76.25p 76.25p 68.75p 68.75p 5809

*Close Price adjusted for both dividends and splits