1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/05/2017 40.00p 41.40p 39.10p 40.00p 13587
04/05/2017 40.00p 40.00p 38.90p 40.00p 2357
03/05/2017 40.00p 41.25p 38.71p 40.00p 52890
02/05/2017 41.25p 41.25p 38.11p 40.00p 201356
28/04/2017 40.00p 44.40p 37.50p 41.25p 894628
27/04/2017 40.00p 40.55p 38.25p 40.00p 33632
26/04/2017 40.00p 40.65p 37.50p 40.00p 9958
25/04/2017 40.00p 40.77p 37.70p 40.00p 15165
24/04/2017 37.50p 41.50p 37.50p 40.00p 104837
21/04/2017 37.50p 40.00p 36.40p 37.50p 97013
20/04/2017 40.00p 40.50p 35.00p 37.50p 107585
19/04/2017 40.00p 40.50p 38.50p 40.00p 25005
18/04/2017 40.00p 40.00p 38.35p 40.00p 24832
13/04/2017 41.25p 41.59p 38.10p 40.00p 177332
12/04/2017 38.75p 42.50p 38.75p 41.25p 316549
11/04/2017 37.50p 40.00p 37.22p 38.75p 345556
10/04/2017 36.25p 37.50p 36.25p 37.50p 5353
07/04/2017 36.25p 36.25p 35.37p 36.25p 13200
06/04/2017 38.75p 38.87p 36.25p 36.25p 34000
05/04/2017 36.25p 40.00p 36.24p 38.75p 211370
04/04/2017 36.25p 36.79p 35.00p 36.25p 162737
03/04/2017 36.25p 36.95p 35.30p 36.25p 11214
31/03/2017 36.25p 37.09p 35.00p 36.25p 106631
30/03/2017 40.00p 40.00p 35.50p 36.25p 47554
29/03/2017 40.00p 41.20p 37.50p 40.00p 84575
28/03/2017 38.75p 40.00p 37.81p 40.00p 35132
27/03/2017 37.50p 40.00p 36.80p 38.75p 71142
24/03/2017 36.25p 39.20p 35.81p 37.50p 381337
23/03/2017 40.00p 40.00p 35.00p 36.25p 507896
22/03/2017 32.50p 41.50p 32.50p 40.00p 420153
21/03/2017 35.00p 36.70p 30.83p 32.50p 263270
20/03/2017 33.75p 39.32p 32.75p 35.00p 296566
17/03/2017 30.00p 36.90p 30.00p 33.75p 263772
16/03/2017 27.50p 31.90p 27.50p 30.00p 615292
15/03/2017 23.75p 28.17p 23.21p 27.50p 152216
14/03/2017 22.50p 28.90p 21.41p 23.75p 240464
13/03/2017 22.50p 24.00p 21.41p 22.50p 1392
10/03/2017 22.50p 24.40p 21.07p 22.50p 19714
09/03/2017 18.75p 24.80p 18.75p 22.50p 156497
08/03/2017 16.25p 20.00p 16.21p 17.50p 46048
07/03/2017 16.25p 17.50p 16.10p 16.25p 63772
06/03/2017 16.25p 17.00p 15.78p 16.25p 18482
03/03/2017 16.25p 16.25p 15.78p 16.25p 89495
02/03/2017 16.25p 16.25p 15.78p 16.25p 117076
01/03/2017 16.25p 17.19p 15.78p 16.25p 5001
28/02/2017 16.25p 17.20p 16.25p 16.25p 1500
27/02/2017 16.25p 17.50p 15.78p 16.25p 14721
24/02/2017 16.25p 17.25p 16.25p 16.25p 5507
23/02/2017 16.25p 16.25p 15.75p 16.25p 1744
22/02/2017 16.25p 17.33p 15.55p 16.25p 5200
21/02/2017 16.25p 16.25p 15.55p 16.25p 383
20/02/2017 16.25p 16.25p 15.55p 16.25p 6211
17/02/2017 16.25p 16.25p 15.55p 16.25p 10537
16/02/2017 16.25p 16.25p 16.25p 16.25p 0
15/02/2017 16.25p 17.50p 16.00p 16.25p 572961
14/02/2017 16.25p 16.66p 16.25p 16.25p 200
13/02/2017 17.50p 19.00p 16.25p 16.25p 35070
10/02/2017 16.25p 18.25p 16.25p 17.50p 27000
09/02/2017 17.50p 17.50p 16.25p 16.25p 7237
08/02/2017 17.50p 18.25p 16.50p 17.50p 5118
07/02/2017 17.50p 18.25p 16.30p 17.50p 11740
06/02/2017 17.50p 18.75p 16.25p 17.50p 16662
03/02/2017 17.50p 18.49p 17.50p 17.50p 8112
02/02/2017 16.25p 17.50p 16.25p 17.50p 12202
01/02/2017 16.25p 17.30p 16.18p 16.25p 34548
31/01/2017 16.25p 17.35p 16.18p 16.25p 10000
30/01/2017 16.25p 16.66p 16.15p 16.25p 60009
27/01/2017 16.25p 17.30p 16.15p 16.25p 14502
26/01/2017 16.25p 16.25p 16.25p 16.25p 0
25/01/2017 16.25p 17.35p 16.15p 16.25p 11453
24/01/2017 16.25p 17.39p 15.63p 16.25p 12130
23/01/2017 16.25p 17.39p 16.01p 16.25p 4064
20/01/2017 16.25p 17.33p 15.63p 16.25p 6959
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

*Close Price adjusted for both dividends and splits