1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2015 61.25p 61.50p 60.00p 61.25p 36994
02/10/2015 61.25p 62.00p 60.00p 61.25p 39375
01/10/2015 61.25p 61.25p 60.00p 61.25p 202
30/09/2015 61.25p 63.75p 61.25p 61.25p 0
29/09/2015 63.75p 63.75p 60.00p 61.25p 47191
28/09/2015 63.75p 64.50p 63.75p 63.75p 620
25/09/2015 65.00p 66.25p 62.50p 63.75p 7168
24/09/2015 66.25p 66.25p 65.00p 65.00p 0
23/09/2015 66.25p 66.25p 66.25p 66.25p 0
22/09/2015 67.50p 67.50p 63.50p 66.25p 37191
21/09/2015 67.50p 67.50p 65.00p 67.50p 1209967
18/09/2015 66.25p 72.50p 65.93p 67.50p 38215
17/09/2015 66.25p 67.50p 65.00p 66.25p 1172157
16/09/2015 66.25p 66.25p 65.80p 66.25p 2689
15/09/2015 66.25p 66.25p 66.25p 66.25p 0
14/09/2015 67.50p 67.50p 65.00p 66.25p 110498
11/09/2015 67.50p 67.50p 66.00p 67.50p 5000
10/09/2015 67.50p 67.50p 66.60p 67.50p 4093
09/09/2015 66.25p 67.50p 66.25p 67.50p 17406
08/09/2015 65.00p 69.25p 64.82p 66.25p 47731
07/09/2015 65.00p 65.00p 64.45p 65.00p 10760
04/09/2015 65.00p 66.33p 64.35p 65.00p 7254
03/09/2015 65.00p 67.00p 64.00p 65.00p 27122
02/09/2015 65.00p 65.00p 63.70p 65.00p 2000
01/09/2015 65.00p 65.00p 63.30p 65.00p 2400
28/08/2015 63.75p 65.00p 63.30p 65.00p 12000
27/08/2015 65.00p 65.00p 62.50p 63.75p 69345
26/08/2015 65.00p 65.00p 62.50p 65.00p 4496
25/08/2015 65.00p 65.75p 62.50p 65.00p 82619
24/08/2015 66.25p 66.25p 62.50p 65.00p 144218
21/08/2015 67.50p 67.50p 65.00p 66.25p 7020
20/08/2015 67.50p 67.50p 65.10p 67.50p 7132
19/08/2015 67.50p 70.00p 66.33p 67.50p 20732
18/08/2015 67.50p 67.50p 66.33p 67.50p 3948
17/08/2015 67.50p 69.00p 66.30p 67.50p 14901
14/08/2015 67.50p 67.50p 65.32p 67.50p 101950
13/08/2015 65.00p 67.50p 65.00p 67.50p 73045
12/08/2015 65.00p 67.00p 65.00p 65.00p 10000
11/08/2015 66.25p 67.20p 65.00p 65.00p 67818
10/08/2015 65.00p 67.20p 64.40p 66.25p 19561
07/08/2015 65.00p 65.95p 64.00p 65.00p 11744
06/08/2015 66.25p 66.25p 64.00p 65.00p 46523
05/08/2015 68.75p 68.75p 65.00p 66.25p 34188
04/08/2015 70.00p 71.25p 66.60p 68.75p 21974
03/08/2015 71.25p 71.90p 68.60p 71.25p 70494
31/07/2015 67.50p 72.00p 67.50p 71.25p 15240
30/07/2015 63.75p 67.50p 62.50p 67.50p 17263
29/07/2015 63.75p 63.75p 61.25p 63.75p 7302
28/07/2015 60.00p 64.50p 60.00p 63.75p 96026
27/07/2015 60.00p 60.00p 58.00p 60.00p 72
24/07/2015 58.75p 60.00p 58.75p 60.00p 200000
23/07/2015 58.75p 58.75p 57.70p 58.75p 4488
22/07/2015 58.75p 58.75p 57.51p 58.75p 7000
21/07/2015 58.75p 60.00p 55.50p 58.75p 119810
20/07/2015 57.50p 58.87p 55.65p 58.75p 22585
17/07/2015 58.75p 58.75p 57.70p 58.75p 23297
16/07/2015 58.75p 59.40p 58.50p 58.75p 1402
15/07/2015 58.75p 58.75p 58.50p 58.75p 11106
14/07/2015 58.75p 58.75p 58.50p 58.75p 13489
13/07/2015 58.75p 58.75p 58.50p 58.75p 293
10/07/2015 58.75p 60.00p 58.50p 58.75p 80719
09/07/2015 58.75p 58.75p 58.60p 58.75p 2384
08/07/2015 58.75p 60.00p 58.50p 58.75p 107490
07/07/2015 60.00p 60.00p 58.00p 58.75p 5575
06/07/2015 61.25p 61.25p 57.50p 58.75p 65796
03/07/2015 61.25p 61.25p 60.10p 61.25p 10000
02/07/2015 61.25p 62.00p 60.10p 61.25p 6954
01/07/2015 58.75p 62.00p 58.75p 61.25p 44468
30/06/2015 58.75p 60.00p 58.50p 58.75p 46700
29/06/2015 58.75p 60.00p 55.10p 58.75p 65871
26/06/2015 61.25p 61.25p 59.10p 60.00p 58503
25/06/2015 62.50p 62.50p 57.50p 61.25p 50317
24/06/2015 65.00p 65.00p 63.75p 63.75p 0
23/06/2015 65.00p 65.00p 62.50p 65.00p 2938
22/06/2015 65.00p 65.00p 65.00p 65.00p 0
19/06/2015 66.25p 66.25p 62.50p 65.00p 36898
18/06/2015 67.50p 67.50p 65.00p 66.25p 25829
17/06/2015 67.50p 70.00p 65.20p 67.50p 137
16/06/2015 67.50p 67.50p 65.20p 67.50p 720
15/06/2015 67.50p 67.50p 65.20p 67.50p 6277
12/06/2015 66.25p 67.50p 65.20p 67.50p 500
11/06/2015 66.25p 68.75p 65.20p 66.25p 32408
10/06/2015 66.25p 66.25p 65.20p 66.25p 4077
09/06/2015 66.25p 66.25p 65.20p 66.25p 5505
08/06/2015 66.25p 66.25p 66.25p 66.25p 0
05/06/2015 66.25p 66.90p 65.80p 66.25p 4083
04/06/2015 66.25p 66.90p 65.70p 66.25p 10705
03/06/2015 66.25p 67.70p 65.00p 66.25p 47296
02/06/2015 66.25p 66.60p 65.01p 66.25p 21490
01/06/2015 70.00p 71.00p 65.50p 66.25p 48686
29/05/2015 70.00p 70.00p 67.50p 70.00p 2208
28/05/2015 71.25p 71.25p 70.00p 70.00p 22664
27/05/2015 71.25p 71.50p 70.00p 71.25p 7996
26/05/2015 71.25p 71.55p 70.21p 71.25p 145756
22/05/2015 72.50p 73.50p 67.50p 71.25p 61663
21/05/2015 67.50p 73.50p 67.50p 72.50p 53854
20/05/2015 67.50p 70.21p 67.50p 67.50p 53822
19/05/2015 67.50p 68.80p 66.00p 67.50p 18160
18/05/2015 67.50p 68.80p 67.29p 67.50p 1023148
15/05/2015 62.50p 62.50p 61.80p 62.50p 105422
14/05/2015 62.50p 65.00p 61.60p 62.50p 42000
13/05/2015 62.50p 64.40p 61.50p 62.50p 5767
12/05/2015 66.25p 66.25p 61.50p 62.50p 72546
11/05/2015 63.75p 66.40p 63.00p 66.25p 89622
08/05/2015 60.00p 64.69p 60.00p 63.75p 71293
07/05/2015 61.25p 62.50p 57.50p 60.00p 86568
06/05/2015 50.00p 60.00p 47.50p 56.25p 6831766
05/05/2015 50.00p 50.74p 47.50p 50.00p 18400
01/05/2015 52.50p 52.50p 48.20p 50.00p 24397
30/04/2015 52.50p 52.50p 52.50p 52.50p 0
29/04/2015 52.50p 52.50p 50.00p 52.50p 23174
28/04/2015 52.50p 53.75p 50.35p 52.50p 553
27/04/2015 53.75p 53.75p 51.80p 52.50p 32828
24/04/2015 53.75p 53.75p 53.75p 53.75p 0
23/04/2015 53.75p 53.75p 52.50p 53.75p 8737
22/04/2015 53.75p 53.80p 52.77p 53.75p 1342
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

*Close Price adjusted for both dividends and splits