1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/08/2012 22.50p 22.50p 21.20p 22.50p 0
03/08/2012 22.50p 22.50p 21.20p 22.50p 7488
02/08/2012 22.50p 23.00p 21.10p 22.50p 13971
01/08/2012 22.50p 23.00p 22.50p 22.50p 196
31/07/2012 22.50p 22.50p 21.00p 22.50p 21
30/07/2012 22.50p 23.59p 20.34p 22.50p 34614
27/07/2012 22.50p 25.00p 20.50p 22.50p 0
26/07/2012 25.00p 25.00p 20.50p 22.50p 39143
25/07/2012 25.00p 25.00p 22.50p 25.00p 14141
24/07/2012 25.00p 25.00p 23.12p 25.00p 135
23/07/2012 25.00p 25.00p 22.80p 25.00p 0
20/07/2012 25.00p 25.00p 22.80p 25.00p 5135
19/07/2012 25.00p 25.00p 22.80p 25.00p 2099
18/07/2012 25.00p 25.00p 22.80p 25.00p 33
17/07/2012 25.00p 29.00p 22.50p 25.00p 53193
16/07/2012 22.50p 26.50p 20.00p 25.00p 23500
13/07/2012 20.00p 24.50p 18.80p 22.50p 33263
12/07/2012 20.00p 21.79p 18.50p 20.00p 0
11/07/2012 18.75p 21.79p 18.50p 20.00p 13600
10/07/2012 18.75p 21.30p 16.10p 18.75p 1520
09/07/2012 18.75p 22.00p 18.75p 18.75p 0
06/07/2012 18.75p 22.00p 18.75p 18.75p 2
05/07/2012 18.75p 18.75p 17.50p 18.75p 2148375
04/07/2012 18.75p 22.00p 15.00p 18.75p 0
03/07/2012 18.75p 22.00p 15.00p 18.75p 2134
02/07/2012 18.75p 18.75p 15.50p 18.75p 0
29/06/2012 16.25p 18.75p 15.50p 18.75p 10637
28/06/2012 17.50p 17.50p 15.50p 16.25p 35000
27/06/2012 17.50p 17.50p 15.00p 17.50p 3547
26/06/2012 18.75p 18.75p 13.00p 17.50p 26154
25/06/2012 18.75p 21.00p 17.60p 18.75p 0
22/06/2012 18.75p 21.00p 17.60p 18.75p 0
21/06/2012 20.00p 21.00p 17.60p 18.75p 5133
20/06/2012 20.00p 20.00p 17.60p 20.00p 5600
19/06/2012 20.00p 22.00p 17.50p 20.00p 0
18/06/2012 20.00p 22.00p 17.50p 20.00p 33404
15/06/2012 18.75p 21.00p 13.50p 20.00p 111206
14/06/2012 22.50p 22.50p 17.80p 20.00p 27925
13/06/2012 22.50p 22.50p 20.00p 22.50p 3238
12/06/2012 21.25p 22.50p 20.00p 22.50p 2753
11/06/2012 22.50p 22.50p 20.00p 21.25p 3765
08/06/2012 22.50p 22.50p 20.00p 22.50p 73
07/06/2012 22.50p 22.50p 20.00p 22.50p 738
06/06/2012 22.50p 23.50p 20.00p 22.50p 4160
01/06/2012 22.50p 24.00p 22.50p 22.50p 860
31/05/2012 23.75p 23.75p 20.00p 22.50p 18065
30/05/2012 23.75p 23.75p 20.00p 23.75p 0
29/05/2012 23.75p 23.75p 20.00p 23.75p 78
28/05/2012 25.00p 25.00p 22.50p 23.75p 146264
25/05/2012 25.00p 25.00p 23.00p 25.00p 0
24/05/2012 25.00p 25.00p 23.00p 25.00p 2500
23/05/2012 25.00p 25.00p 23.80p 25.00p 7484
22/05/2012 23.75p 25.00p 23.75p 25.00p 17500
21/05/2012 23.75p 24.69p 22.50p 23.75p 8616
18/05/2012 26.25p 26.25p 22.50p 23.75p 46096
17/05/2012 26.25p 26.50p 25.00p 26.25p 29284
16/05/2012 27.50p 27.50p 25.20p 26.25p 3026
15/05/2012 27.50p 27.90p 25.50p 27.50p 30247
14/05/2012 32.50p 32.50p 26.50p 27.50p 21098
11/05/2012 32.50p 32.50p 30.25p 32.50p 0
10/05/2012 32.50p 32.50p 30.25p 32.50p 648
09/05/2012 32.50p 32.50p 30.80p 32.50p 0
08/05/2012 32.50p 32.50p 30.80p 32.50p 10355
04/05/2012 32.50p 33.50p 30.80p 32.50p 2388
03/05/2012 32.50p 32.50p 30.75p 32.50p 9005
02/05/2012 32.50p 32.50p 31.45p 32.50p 12962
01/05/2012 32.50p 34.00p 31.40p 32.50p 1362
30/04/2012 32.50p 33.50p 31.00p 32.50p 0
27/04/2012 32.50p 33.50p 31.00p 32.50p 37930
26/04/2012 31.25p 32.50p 30.00p 32.50p 7639
25/04/2012 32.50p 32.50p 31.00p 32.50p 9129
24/04/2012 32.50p 33.30p 32.50p 32.50p 17514
23/04/2012 32.50p 34.94p 32.50p 33.75p 42015
20/04/2012 32.50p 32.60p 32.00p 32.50p 9696
19/04/2012 33.75p 34.00p 32.00p 32.50p 30924
18/04/2012 33.75p 33.75p 31.25p 33.75p 0
17/04/2012 33.75p 33.75p 31.25p 33.75p 11685
16/04/2012 33.75p 33.75p 32.50p 33.75p 3136
13/04/2012 33.75p 33.75p 32.50p 33.75p 1792
12/04/2012 33.75p 33.75p 32.50p 33.75p 1155
11/04/2012 33.75p 33.75p 33.50p 33.75p 2940
10/04/2012 37.50p 37.50p 32.50p 33.75p 27108
05/04/2012 37.50p 37.50p 32.50p 37.50p 4686
04/04/2012 37.50p 37.50p 35.82p 37.50p 8530
03/04/2012 37.50p 37.50p 37.25p 37.50p 1309
02/04/2012 37.50p 38.50p 35.80p 37.50p 11641
30/03/2012 37.50p 37.50p 35.60p 37.50p 14608
29/03/2012 38.75p 38.75p 37.50p 37.50p 21276
28/03/2012 38.75p 38.75p 36.25p 38.75p 4952
27/03/2012 38.75p 38.75p 37.60p 38.75p 3946
26/03/2012 38.75p 38.75p 37.80p 38.75p 1323
23/03/2012 38.75p 38.75p 35.20p 38.75p 5000
22/03/2012 38.75p 38.75p 37.70p 38.75p 1749
21/03/2012 38.75p 39.70p 37.00p 38.75p 32160
20/03/2012 38.75p 38.75p 37.00p 38.75p 27691
19/03/2012 38.75p 38.75p 37.00p 38.75p 23831
16/03/2012 37.50p 38.75p 35.00p 38.75p 71054
15/03/2012 37.50p 37.80p 35.35p 36.25p 24759
14/03/2012 38.75p 38.75p 35.00p 37.50p 25902
13/03/2012 40.00p 40.70p 38.10p 38.75p 17746
12/03/2012 41.25p 41.50p 38.10p 40.00p 15100
09/03/2012 40.00p 41.80p 38.05p 41.25p 31939
08/03/2012 42.50p 42.50p 37.80p 38.75p 52471
07/03/2012 42.50p 45.00p 40.50p 42.50p 0
06/03/2012 45.00p 45.00p 40.50p 42.50p 43975
05/03/2012 47.50p 47.50p 42.50p 45.00p 27664
02/03/2012 48.75p 48.75p 46.12p 47.50p 3209
01/03/2012 48.75p 48.75p 46.12p 48.75p 481
29/02/2012 48.75p 48.75p 45.00p 48.75p 1193
28/02/2012 51.25p 51.25p 45.90p 48.75p 39633
27/02/2012 51.25p 51.25p 48.40p 51.25p 7000
24/02/2012 51.25p 51.25p 48.40p 51.25p 151
23/02/2012 50.00p 55.00p 48.25p 51.25p 38018
22/02/2012 51.25p 51.25p 49.00p 50.00p 5586
21/02/2012 53.75p 53.75p 50.00p 51.25p 25696
20/02/2012 53.75p 53.75p 52.50p 53.75p 3405
17/02/2012 53.75p 55.00p 52.50p 53.75p 0
16/02/2012 55.00p 55.00p 52.50p 53.75p 8237
15/02/2012 55.00p 55.50p 55.00p 55.00p 627
14/02/2012 55.00p 55.50p 52.80p 55.00p 7885
13/02/2012 55.00p 55.50p 52.50p 55.00p 11342
10/02/2012 57.50p 59.00p 52.73p 55.00p 50538
09/02/2012 57.50p 57.50p 55.80p 57.50p 2058
08/02/2012 53.75p 59.00p 50.00p 57.50p 68592
07/02/2012 52.50p 54.75p 50.00p 53.75p 625430
06/02/2012 51.25p 54.95p 51.25p 52.50p 20814
03/02/2012 48.75p 53.80p 48.20p 51.25p 20405
02/02/2012 48.75p 49.98p 48.75p 48.75p 8629
01/02/2012 48.75p 49.70p 48.00p 48.75p 6843
31/01/2012 50.00p 51.70p 48.10p 48.75p 13546
30/01/2012 46.25p 55.00p 45.00p 50.00p 542609
27/01/2012 46.25p 47.50p 46.25p 46.25p 9474
26/01/2012 46.25p 46.80p 45.30p 46.25p 898
25/01/2012 45.00p 46.25p 43.50p 46.25p 6190
24/01/2012 45.00p 46.00p 43.00p 45.00p 8777
23/01/2012 45.00p 46.90p 42.60p 45.00p 75060
20/01/2012 42.50p 45.50p 42.50p 45.00p 11887
19/01/2012 38.75p 45.00p 38.75p 42.50p 30947
18/01/2012 42.50p 42.50p 36.20p 38.75p 30080
17/01/2012 43.75p 43.75p 40.50p 42.50p 24107
16/01/2012 45.00p 45.00p 42.55p 45.00p 7398
13/01/2012 45.00p 45.50p 42.82p 45.00p 852
12/01/2012 45.00p 45.00p 42.80p 45.00p 2329
11/01/2012 45.00p 46.50p 43.00p 45.00p 9500
10/01/2012 45.00p 45.00p 41.25p 45.00p 103824
09/01/2012 45.00p 45.00p 43.36p 45.00p 4184
06/01/2012 45.00p 45.00p 44.90p 45.00p 2405
05/01/2012 45.00p 45.00p 43.30p 45.00p 5566
04/01/2012 45.00p 45.75p 42.50p 45.00p 174607
03/01/2012 45.00p 46.90p 42.50p 45.00p 135183
30/12/2011 40.00p 40.50p 40.00p 40.00p 4883
29/12/2011 40.00p 40.00p 37.50p 40.00p 10654
28/12/2011 40.00p 41.00p 38.65p 40.00p 22786
23/12/2011 40.00p 40.00p 37.50p 40.00p 80267
22/12/2011 40.00p 40.00p 37.50p 40.00p 9092
21/12/2011 40.00p 40.00p 37.50p 40.00p 11000
20/12/2011 40.00p 40.00p 37.50p 40.00p 6410
19/12/2011 40.00p 40.70p 37.70p 40.00p 0
16/12/2011 40.00p 40.70p 37.70p 40.00p 12060
15/12/2011 40.00p 40.00p 37.50p 40.00p 16248
14/12/2011 40.00p 40.85p 38.00p 40.00p 0
13/12/2011 40.00p 40.85p 38.00p 40.00p 12337
12/12/2011 40.00p 40.00p 38.00p 40.00p 8125
09/12/2011 40.00p 41.25p 38.00p 40.00p 226
08/12/2011 40.00p 40.00p 38.80p 40.00p 3042
07/12/2011 40.00p 41.25p 38.00p 40.00p 508
06/12/2011 40.00p 41.25p 35.50p 40.00p 13907
05/12/2011 40.00p 41.25p 38.60p 40.00p 0
02/12/2011 40.00p 41.25p 38.60p 40.00p 4005
01/12/2011 40.00p 41.25p 38.10p 40.00p 18188
30/11/2011 41.25p 41.25p 38.74p 40.00p 24600
29/11/2011 42.50p 42.50p 40.02p 41.25p 5660
28/11/2011 42.50p 42.50p 37.58p 42.50p 862061
25/11/2011 42.50p 42.50p 40.00p 42.50p 2820
24/11/2011 42.50p 42.50p 40.00p 42.50p 4611
23/11/2011 43.75p 43.75p 42.50p 42.50p 2500
22/11/2011 45.00p 45.00p 42.50p 43.75p 5000
21/11/2011 45.00p 45.00p 43.10p 45.00p 6761
18/11/2011 45.00p 46.25p 40.00p 45.00p 49991
17/11/2011 45.00p 45.00p 44.60p 45.00p 3000
16/11/2011 45.00p 45.00p 44.50p 45.00p 76
15/11/2011 45.00p 46.80p 44.20p 45.00p 27085
14/11/2011 45.00p 45.12p 42.50p 45.00p 24477
11/11/2011 45.00p 45.00p 45.00p 45.00p 1111
10/11/2011 45.00p 45.00p 44.20p 45.00p 1238
09/11/2011 45.00p 46.25p 44.20p 45.00p 20034
08/11/2011 45.00p 45.00p 44.00p 45.00p 504
07/11/2011 45.00p 46.80p 45.00p 45.00p 1550
04/11/2011 45.00p 46.80p 43.91p 45.00p 38400
03/11/2011 43.75p 46.95p 43.75p 45.00p 16287
02/11/2011 42.50p 47.50p 42.50p 45.00p 58349
01/11/2011 42.50p 45.00p 41.50p 42.50p 14042
31/10/2011 41.25p 44.87p 40.00p 42.50p 30640
28/10/2011 40.00p 41.90p 40.00p 40.00p 15150
27/10/2011 40.00p 41.25p 39.50p 40.00p 4744
26/10/2011 40.00p 41.25p 40.00p 40.00p 28238
25/10/2011 40.00p 42.50p 40.00p 40.00p 103500
24/10/2011 40.00p 41.64p 38.35p 40.00p 0
21/10/2011 40.00p 41.64p 38.35p 40.00p 1700
20/10/2011 40.00p 41.64p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits