1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2014 86.25p 86.25p 81.50p 83.75p 14465
04/03/2014 86.25p 86.25p 82.60p 86.25p 16912
03/03/2014 87.50p 88.75p 86.25p 86.25p 568
28/02/2014 86.25p 88.75p 86.10p 88.75p 29281
27/02/2014 85.00p 86.25p 84.87p 86.25p 1500546
26/02/2014 86.25p 87.50p 84.87p 85.00p 61367
25/02/2014 86.25p 86.75p 85.25p 86.25p 1214
24/02/2014 86.25p 87.50p 85.25p 86.25p 44024
21/02/2014 86.25p 86.25p 85.20p 86.25p 2775
20/02/2014 85.00p 86.45p 85.00p 86.25p 12857
19/02/2014 83.75p 86.16p 82.50p 85.00p 5869
18/02/2014 83.75p 83.75p 80.00p 82.50p 1484983
17/02/2014 86.25p 86.25p 80.00p 83.75p 16672
14/02/2014 87.50p 90.00p 85.00p 86.25p 13875
13/02/2014 87.50p 87.70p 86.00p 87.50p 76911
12/02/2014 87.50p 88.05p 87.50p 87.50p 78913
11/02/2014 87.50p 88.75p 87.50p 87.50p 30177
10/02/2014 87.50p 88.75p 87.50p 87.50p 3650
07/02/2014 87.50p 88.75p 87.50p 87.50p 3628
06/02/2014 87.50p 89.00p 87.50p 87.50p 1001000
05/02/2014 87.50p 88.00p 85.00p 87.50p 31581
04/02/2014 95.00p 95.00p 85.00p 87.50p 106212
03/02/2014 95.00p 96.00p 92.60p 95.00p 15553
31/01/2014 97.50p 97.50p 92.50p 96.25p 19253
30/01/2014 96.25p 97.50p 95.00p 97.50p 8131
29/01/2014 98.75p 98.75p 95.00p 96.25p 13947
28/01/2014 98.75p 100.30p 95.00p 98.75p 1003006
27/01/2014 96.25p 96.99p 92.50p 95.00p 18142
24/01/2014 98.75p 98.75p 95.00p 96.25p 43546
23/01/2014 100.00p 101.25p 97.50p 98.75p 47159
22/01/2014 101.25p 101.25p 100.50p 101.25p 11250
21/01/2014 101.25p 101.25p 97.50p 101.25p 45767
20/01/2014 100.00p 101.80p 98.40p 101.25p 68856
17/01/2014 96.25p 101.80p 95.50p 100.00p 164202
16/01/2014 95.00p 97.00p 93.00p 96.25p 15278
15/01/2014 95.00p 97.00p 93.00p 95.00p 7282
14/01/2014 97.50p 97.50p 93.00p 95.00p 19120
13/01/2014 98.75p 98.75p 95.50p 97.50p 1570
10/01/2014 101.25p 101.50p 98.00p 98.75p 15724
09/01/2014 103.75p 104.40p 98.75p 101.25p 42332
08/01/2014 105.00p 106.75p 103.15p 103.75p 149450
07/01/2014 105.00p 106.50p 103.50p 105.00p 84362
06/01/2014 100.00p 107.50p 100.00p 105.00p 743416
03/01/2014 98.75p 102.50p 98.75p 100.00p 220942
02/01/2014 97.50p 100.00p 96.70p 98.75p 83208
31/12/2013 96.25p 100.00p 96.25p 98.75p 10400
30/12/2013 93.75p 98.75p 93.75p 96.25p 9948
27/12/2013 91.25p 95.00p 91.25p 93.75p 10468
24/12/2013 91.25p 92.77p 91.25p 91.25p 162500
23/12/2013 90.00p 91.70p 89.10p 91.25p 11336
20/12/2013 90.00p 92.50p 89.00p 90.00p 104153
19/12/2013 86.25p 90.00p 86.25p 90.00p 442451
18/12/2013 87.50p 87.50p 85.20p 86.25p 17464
17/12/2013 88.75p 88.75p 85.00p 88.75p 39145
16/12/2013 87.50p 89.00p 87.50p 88.75p 3931
13/12/2013 87.50p 88.50p 85.81p 87.50p 7649
12/12/2013 90.00p 90.00p 87.25p 87.50p 90269
11/12/2013 90.00p 91.25p 87.50p 91.25p 981752
10/12/2013 90.00p 90.00p 87.50p 90.00p 8004
09/12/2013 90.00p 90.50p 87.50p 90.00p 19179
06/12/2013 95.00p 95.00p 87.50p 91.25p 69698
05/12/2013 95.00p 95.40p 92.50p 95.00p 99381
04/12/2013 95.00p 96.10p 93.25p 95.00p 58182
03/12/2013 95.00p 96.75p 93.25p 95.00p 51822
02/12/2013 93.75p 100.00p 92.50p 95.00p 215513
29/11/2013 95.00p 95.15p 93.35p 93.75p 66928
28/11/2013 95.00p 95.40p 93.80p 95.00p 147543
27/11/2013 95.00p 97.00p 93.75p 95.00p 214246
26/11/2013 95.00p 96.00p 91.23p 95.00p 115088
25/11/2013 90.00p 97.50p 88.75p 95.00p 285267
22/11/2013 82.50p 90.00p 82.50p 88.75p 105548
21/11/2013 86.25p 86.60p 82.50p 83.75p 52380
20/11/2013 86.25p 87.10p 83.10p 86.25p 1144
19/11/2013 82.50p 89.25p 82.50p 86.25p 78658
18/11/2013 81.25p 85.00p 80.25p 83.75p 343266
15/11/2013 80.00p 82.25p 80.00p 81.25p 23886
14/11/2013 80.00p 81.10p 78.60p 80.00p 2262
13/11/2013 83.75p 83.75p 78.00p 80.00p 30049
12/11/2013 81.25p 81.63p 80.00p 81.25p 18146
11/11/2013 82.50p 83.30p 80.00p 81.25p 48999
08/11/2013 82.50p 83.40p 80.00p 82.50p 22392
07/11/2013 78.75p 83.75p 78.75p 82.50p 52216
06/11/2013 78.75p 79.50p 77.70p 78.75p 22487
05/11/2013 80.00p 80.00p 77.50p 78.75p 45014
04/11/2013 80.00p 80.00p 77.55p 80.00p 18343
01/11/2013 80.00p 80.00p 77.75p 80.00p 77705
31/10/2013 80.00p 80.00p 78.50p 80.00p 3407
30/10/2013 80.00p 80.00p 78.50p 80.00p 19528
29/10/2013 80.00p 80.00p 77.50p 80.00p 22135
28/10/2013 80.00p 80.00p 78.50p 80.00p 7977
25/10/2013 80.00p 80.30p 77.50p 80.00p 21356
24/10/2013 80.00p 80.44p 78.50p 80.00p 1776
23/10/2013 81.25p 81.25p 77.50p 80.00p 46863
22/10/2013 82.50p 82.50p 77.50p 81.25p 241939
21/10/2013 83.75p 84.30p 82.50p 82.50p 29753
18/10/2013 85.00p 85.80p 83.75p 83.75p 13380
17/10/2013 86.25p 86.25p 82.50p 85.00p 17700
16/10/2013 86.25p 86.70p 82.50p 86.25p 31272
15/10/2013 83.75p 87.50p 83.50p 86.25p 7200
14/10/2013 81.25p 82.50p 77.50p 82.50p 41526
11/10/2013 81.25p 82.00p 77.50p 81.25p 27974
10/10/2013 80.00p 82.00p 80.00p 81.25p 8300
09/10/2013 81.25p 81.50p 79.50p 81.25p 40703
08/10/2013 81.25p 82.00p 80.00p 81.25p 16695
07/10/2013 82.50p 84.80p 80.25p 81.25p 27847
04/10/2013 81.25p 84.00p 80.50p 82.50p 103061
03/10/2013 82.50p 82.50p 80.50p 81.25p 16642
02/10/2013 90.00p 90.00p 81.00p 82.50p 76340
01/10/2013 90.00p 90.25p 88.00p 90.00p 22042
30/09/2013 88.75p 91.50p 88.75p 90.00p 14588
27/09/2013 87.50p 91.25p 87.50p 88.75p 210628
26/09/2013 85.00p 88.03p 83.00p 87.50p 10948
25/09/2013 86.25p 86.25p 82.51p 86.25p 37473
24/09/2013 93.75p 93.75p 85.00p 87.50p 138945
23/09/2013 90.00p 93.87p 90.00p 92.50p 61676
20/09/2013 90.00p 91.45p 90.00p 90.00p 0
19/09/2013 91.25p 91.45p 90.00p 90.00p 11370
18/09/2013 91.25p 91.45p 90.77p 91.25p 35000
17/09/2013 91.25p 92.05p 90.00p 91.25p 29949
16/09/2013 90.00p 92.50p 90.00p 91.25p 8555
13/09/2013 88.75p 94.75p 88.25p 90.00p 135672
12/09/2013 86.25p 88.75p 86.00p 88.75p 6650
11/09/2013 83.75p 87.50p 83.38p 86.25p 29698
10/09/2013 86.25p 86.63p 83.75p 83.75p 20599
09/09/2013 85.00p 88.80p 82.50p 86.25p 123063
06/09/2013 82.50p 82.50p 80.00p 81.25p 5000
05/09/2013 86.25p 86.25p 82.50p 82.50p 7713
04/09/2013 86.25p 86.25p 85.00p 86.25p 2038
03/09/2013 87.50p 87.50p 85.00p 86.25p 14060
02/09/2013 87.50p 88.50p 85.00p 87.50p 27402
30/08/2013 88.75p 88.75p 87.50p 87.50p 26500
29/08/2013 88.75p 88.75p 88.10p 88.75p 810
28/08/2013 87.50p 90.00p 87.50p 88.75p 3935
27/08/2013 87.50p 90.00p 86.50p 87.50p 20018
23/08/2013 87.50p 89.50p 85.88p 87.50p 0
22/08/2013 87.50p 89.50p 85.88p 87.50p 26812
21/08/2013 90.00p 90.05p 87.50p 87.50p 38013
20/08/2013 92.50p 92.50p 88.00p 90.00p 21204
19/08/2013 82.50p 94.00p 82.50p 92.50p 95385
16/08/2013 82.50p 84.75p 80.00p 82.50p 14033
15/08/2013 82.50p 82.50p 80.00p 82.50p 10000
14/08/2013 80.00p 85.00p 78.60p 82.50p 40540
13/08/2013 80.00p 82.25p 80.00p 80.00p 11404
12/08/2013 78.75p 82.25p 78.75p 80.00p 28755
09/08/2013 78.75p 81.38p 76.50p 78.75p 4000
08/08/2013 78.75p 79.87p 76.30p 78.75p 5100
07/08/2013 82.50p 82.70p 77.50p 78.75p 44531
06/08/2013 82.50p 85.00p 80.25p 82.50p 35688
05/08/2013 83.75p 86.75p 80.00p 82.50p 81574
02/08/2013 80.00p 80.00p 77.50p 80.00p 533
01/08/2013 78.75p 80.00p 77.50p 80.00p 12248
31/07/2013 78.75p 78.87p 76.25p 78.75p 164091
30/07/2013 78.75p 78.80p 77.50p 78.75p 30276
29/07/2013 80.00p 80.00p 77.50p 78.75p 44996
26/07/2013 80.00p 80.25p 77.50p 80.00p 62799
25/07/2013 81.25p 81.50p 77.50p 80.00p 19676
24/07/2013 82.50p 82.50p 80.12p 81.25p 14135
23/07/2013 82.50p 84.20p 80.25p 82.50p 20402
22/07/2013 82.50p 84.75p 81.00p 82.50p 10730
19/07/2013 78.75p 84.50p 78.75p 82.50p 20398
18/07/2013 78.75p 80.00p 78.00p 78.75p 17670
17/07/2013 76.25p 80.00p 76.00p 78.75p 8480
16/07/2013 72.50p 76.25p 72.50p 76.25p 281083
15/07/2013 72.50p 75.00p 72.00p 72.50p 6557
12/07/2013 72.50p 74.75p 70.50p 72.50p 39558
11/07/2013 72.50p 72.50p 70.00p 72.50p 170017
10/07/2013 73.75p 73.75p 72.50p 72.50p 8487
09/07/2013 76.25p 76.25p 71.50p 73.75p 27839
08/07/2013 76.25p 76.25p 75.50p 76.25p 9218
05/07/2013 76.25p 76.25p 75.00p 76.25p 4662
04/07/2013 76.25p 76.25p 72.50p 75.00p 44422
03/07/2013 76.25p 76.25p 72.50p 76.25p 6188
02/07/2013 76.25p 76.25p 72.50p 76.25p 14418
01/07/2013 81.25p 81.25p 70.00p 76.25p 200345
28/06/2013 75.00p 84.50p 75.00p 83.75p 272376
27/06/2013 72.50p 77.50p 72.50p 75.00p 44604
26/06/2013 71.25p 74.75p 70.00p 72.50p 672615
25/06/2013 72.50p 72.66p 70.75p 71.25p 69308
24/06/2013 72.50p 73.95p 71.32p 72.50p 1027091
21/06/2013 73.75p 74.25p 70.25p 72.50p 28682
20/06/2013 73.75p 73.75p 72.50p 73.75p 62088
19/06/2013 75.00p 76.25p 72.50p 73.75p 33888
18/06/2013 75.00p 76.60p 73.10p 75.00p 0
17/06/2013 75.00p 76.60p 73.10p 75.00p 265383
14/06/2013 76.25p 77.50p 72.62p 75.00p 42707
13/06/2013 77.50p 78.75p 75.00p 77.50p 12981
12/06/2013 81.25p 81.25p 72.80p 78.75p 52673
11/06/2013 86.25p 86.25p 80.00p 81.25p 58352
10/06/2013 86.25p 86.87p 85.00p 86.25p 46175
07/06/2013 88.75p 88.75p 85.00p 86.25p 59084
06/06/2013 88.75p 88.75p 86.25p 88.75p 36413
05/06/2013 91.25p 92.50p 88.10p 88.75p 11331
04/06/2013 91.25p 93.43p 90.85p 92.50p 46048
03/06/2013 90.00p 94.90p 87.50p 91.25p 246940
31/05/2013 90.00p 90.75p 87.50p 90.00p 57756
30/05/2013 85.00p 90.00p 85.00p 90.00p 25642
29/05/2013 87.50p 88.10p 85.00p 85.00p 766944
28/05/2013 81.25p 92.00p 81.25p 87.50p 885644
24/05/2013 65.00p 82.25p 62.50p 81.25p 819523
23/05/2013 67.50p 69.00p 67.50p 67.50p 7246

*Close Price adjusted for both dividends and splits