1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/07/2010 86.25p 86.25p 83.75p 83.75p 0
19/07/2010 86.25p 86.25p 83.75p 86.25p 3500
16/07/2010 86.25p 86.25p 86.25p 86.25p 0
15/07/2010 87.50p 87.50p 86.25p 86.25p 0
14/07/2010 87.50p 87.50p 87.50p 87.50p 0
13/07/2010 87.50p 87.50p 86.05p 87.50p 8282
12/07/2010 87.50p 87.50p 85.00p 87.50p 8985
09/07/2010 87.50p 87.50p 87.50p 87.50p 0
08/07/2010 87.50p 87.50p 86.05p 87.50p 1000
07/07/2010 87.50p 87.50p 87.50p 87.50p 0
06/07/2010 90.00p 90.00p 85.53p 87.50p 3739
05/07/2010 90.00p 90.00p 90.00p 90.00p 0
02/07/2010 87.50p 91.00p 87.50p 90.00p 26104
01/07/2010 90.00p 90.00p 83.75p 85.00p 200
30/06/2010 90.00p 90.00p 90.00p 90.00p 0
29/06/2010 90.00p 90.00p 87.50p 90.00p 2926
28/06/2010 90.00p 90.00p 90.00p 90.00p 0
25/06/2010 90.00p 90.00p 87.50p 90.00p 2709
24/06/2010 90.00p 90.00p 90.00p 90.00p 0
23/06/2010 90.00p 90.30p 87.50p 90.00p 20000
22/06/2010 90.00p 90.00p 90.00p 90.00p 0
21/06/2010 90.00p 92.30p 90.00p 90.00p 100
18/06/2010 88.75p 90.80p 87.50p 90.00p 11562
17/06/2010 87.50p 88.75p 87.50p 88.75p 7000
16/06/2010 87.50p 88.30p 87.50p 87.50p 560
15/06/2010 88.75p 89.50p 69.00p 87.50p 72860
14/06/2010 100.00p 100.00p 80.00p 88.75p 36810
11/06/2010 102.50p 102.50p 90.00p 100.00p 11784
10/06/2010 102.50p 102.50p 97.50p 102.50p 255
09/06/2010 102.50p 102.50p 97.50p 102.50p 20000
08/06/2010 102.50p 102.50p 100.00p 102.50p 949
07/06/2010 102.50p 102.50p 100.60p 102.50p 12520
04/06/2010 102.50p 105.00p 102.50p 102.50p 10000
03/06/2010 102.50p 102.50p 100.00p 102.50p 20000
02/06/2010 102.50p 102.50p 102.50p 102.50p 0
01/06/2010 102.50p 102.50p 102.50p 102.50p 0
28/05/2010 102.50p 102.50p 100.00p 102.50p 9910
27/05/2010 102.50p 102.53p 100.00p 102.50p 26000
26/05/2010 105.00p 105.00p 100.00p 102.50p 3250
25/05/2010 107.50p 107.50p 100.00p 105.00p 3324
24/05/2010 105.00p 107.50p 102.57p 107.50p 262
21/05/2010 107.50p 111.00p 100.50p 105.00p 25681
20/05/2010 110.00p 110.00p 107.50p 107.50p 20420
19/05/2010 112.50p 115.00p 107.50p 110.00p 12603
18/05/2010 110.00p 110.00p 103.75p 110.00p 158
17/05/2010 110.00p 117.00p 110.00p 110.00p 10500
14/05/2010 102.50p 110.00p 102.50p 110.00p 20000
13/05/2010 105.00p 105.00p 102.50p 102.50p 1204
12/05/2010 105.00p 105.00p 90.00p 105.00p 10000
11/05/2010 107.50p 107.50p 105.00p 105.00p 870
10/05/2010 107.50p 107.50p 102.50p 107.50p 3717
07/05/2010 110.00p 110.00p 102.50p 107.50p 6863
06/05/2010 112.50p 116.50p 105.75p 112.50p 2234
05/05/2010 112.50p 112.50p 105.75p 112.50p 1359
04/05/2010 112.50p 115.00p 105.75p 112.50p 4492
30/04/2010 112.50p 116.25p 105.00p 112.50p 29490
29/04/2010 115.00p 115.00p 112.50p 112.50p 0
28/04/2010 112.50p 115.00p 110.00p 115.00p 22755
27/04/2010 112.50p 115.00p 112.50p 112.50p 14338
26/04/2010 110.00p 112.50p 110.00p 112.50p 0
23/04/2010 110.00p 110.00p 110.00p 110.00p 0
22/04/2010 115.00p 115.00p 110.00p 110.00p 1000
21/04/2010 115.00p 115.00p 115.00p 115.00p 0
20/04/2010 117.50p 117.50p 115.00p 115.00p 0
19/04/2010 117.50p 117.50p 117.50p 117.50p 12314
16/04/2010 115.00p 120.00p 110.00p 117.50p 43000
15/04/2010 115.00p 116.25p 115.00p 115.00p 2129
14/04/2010 117.50p 117.50p 110.00p 115.00p 17500
13/04/2010 112.50p 117.50p 111.00p 117.50p 85
12/04/2010 112.50p 112.50p 112.50p 112.50p 0
09/04/2010 112.50p 117.75p 112.50p 112.50p 3427
08/04/2010 110.00p 112.50p 110.00p 112.50p 1761
07/04/2010 110.00p 111.75p 110.00p 110.00p 713
06/04/2010 110.00p 112.50p 110.00p 110.00p 1000
01/04/2010 110.00p 110.00p 110.00p 110.00p 0
31/03/2010 112.50p 115.00p 105.00p 110.00p 23200
30/03/2010 112.50p 112.50p 110.00p 112.50p 13500
29/03/2010 112.50p 112.50p 110.00p 112.50p 1851
26/03/2010 112.50p 112.50p 110.00p 112.50p 1204
25/03/2010 112.50p 112.50p 112.50p 112.50p 0
24/03/2010 112.50p 112.50p 110.00p 112.50p 1000
23/03/2010 112.50p 113.25p 105.00p 112.50p 8937
22/03/2010 112.50p 114.75p 110.60p 112.50p 7684
19/03/2010 112.50p 113.45p 112.50p 112.50p 2734
18/03/2010 110.00p 112.50p 110.00p 112.50p 2700
17/03/2010 115.00p 115.00p 110.00p 110.00p 2950
16/03/2010 112.50p 116.20p 112.50p 115.00p 1429
15/03/2010 120.00p 120.00p 112.50p 112.50p 1315
12/03/2010 117.50p 122.50p 117.50p 120.00p 9458
11/03/2010 145.00p 145.00p 110.00p 117.50p 38276
10/03/2010 145.00p 146.75p 140.00p 145.00p 6380
09/03/2010 145.00p 145.00p 145.00p 145.00p 0
08/03/2010 142.50p 145.00p 142.50p 145.00p 717

*Close Price adjusted for both dividends and splits