1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/06/2020 21.00p 23.00p 21.00p 22.50p 54040
10/06/2020 21.00p 21.90p 21.00p 21.00p 30000
09/06/2020 21.00p 22.00p 21.00p 21.00p 436
08/06/2020 21.00p 21.99p 20.05p 21.00p 13747
05/06/2020 21.00p 21.00p 21.00p 21.00p 46477
04/06/2020 21.00p 21.49p 21.00p 21.00p 11582
03/06/2020 21.00p 21.49p 20.52p 21.00p 9029
02/06/2020 21.00p 21.49p 21.00p 21.00p 1395
01/06/2020 21.00p 22.00p 20.01p 21.00p 926
29/05/2020 21.00p 21.50p 21.00p 21.00p 0
28/05/2020 21.50p 21.99p 21.11p 21.50p 37071
27/05/2020 20.00p 21.50p 20.00p 21.50p 29654
26/05/2020 19.50p 20.00p 19.50p 20.00p 0
25/05/2020 19.00p 19.95p 19.00p 19.50p 22750
22/05/2020 19.00p 19.95p 19.00p 19.50p 22750
21/05/2020 19.00p 19.78p 18.01p 19.00p 14355
20/05/2020 18.50p 19.80p 18.50p 19.00p 14030
19/05/2020 18.50p 19.85p 17.00p 18.50p 777900
18/05/2020 17.50p 18.90p 17.50p 18.50p 23060
15/05/2020 19.00p 19.00p 16.19p 17.50p 29606
14/05/2020 19.00p 19.64p 19.00p 19.00p 20081
13/05/2020 19.00p 19.66p 18.11p 19.00p 10744
12/05/2020 19.00p 19.77p 18.00p 19.00p 516265
11/05/2020 19.00p 19.81p 18.11p 19.00p 24993
08/05/2020 19.00p 20.00p 18.11p 19.00p 73698
07/05/2020 19.00p 20.00p 18.11p 19.00p 73698
06/05/2020 20.50p 20.50p 18.10p 19.00p 68000
05/05/2020 20.50p 20.84p 20.50p 20.50p 3070
04/05/2020 20.50p 20.85p 20.20p 20.50p 6202
01/05/2020 20.50p 20.90p 20.50p 20.50p 2445
30/04/2020 21.00p 21.00p 20.38p 20.50p 20005
29/04/2020 21.50p 21.50p 20.38p 21.00p 19908
28/04/2020 21.00p 21.80p 20.62p 21.00p 46153
27/04/2020 21.00p 21.80p 21.00p 21.00p 4647
24/04/2020 21.00p 21.80p 21.00p 21.00p 33182
23/04/2020 21.00p 21.00p 20.55p 21.00p 25000
22/04/2020 21.00p 21.00p 21.00p 21.00p 0
21/04/2020 21.00p 21.89p 20.50p 21.00p 6805
20/04/2020 21.00p 22.00p 20.32p 21.00p 27395
17/04/2020 21.00p 21.95p 21.00p 21.00p 21714
16/04/2020 21.00p 21.95p 21.00p 21.00p 19730
15/04/2020 21.00p 21.95p 20.25p 21.00p 81752
14/04/2020 21.00p 21.90p 20.25p 21.00p 5707
13/04/2020 21.00p 21.00p 21.00p 21.00p 0
10/04/2020 21.00p 21.00p 21.00p 21.00p 0
09/04/2020 21.00p 21.00p 21.00p 21.00p 0
08/04/2020 21.00p 21.99p 21.00p 21.00p 14040
07/04/2020 21.00p 22.00p 21.00p 21.00p 55544
06/04/2020 21.00p 21.00p 20.25p 21.00p 5000
03/04/2020 21.00p 22.00p 20.00p 21.00p 88576
02/04/2020 21.00p 22.00p 20.51p 21.00p 4576
01/04/2020 21.00p 21.70p 21.00p 21.00p 7140
31/03/2020 19.00p 22.00p 19.00p 21.00p 151176
30/03/2020 18.00p 20.00p 18.00p 19.00p 7384890
27/03/2020 15.50p 19.00p 15.50p 18.00p 59954
26/03/2020 15.50p 16.75p 14.51p 15.50p 26910
25/03/2020 15.50p 15.50p 14.40p 15.50p 1600
24/03/2020 14.00p 16.85p 13.25p 15.50p 64305
23/03/2020 14.00p 14.25p 14.00p 14.00p 15000
20/03/2020 13.50p 14.89p 13.50p 13.50p 4667
19/03/2020 13.50p 13.50p 13.50p 13.50p 0
18/03/2020 18.50p 18.50p 13.50p 13.50p 73117
17/03/2020 19.00p 19.00p 17.28p 18.50p 11446
16/03/2020 21.00p 21.00p 18.00p 19.00p 1666
13/03/2020 21.50p 22.00p 20.00p 21.00p 15232
12/03/2020 22.50p 22.50p 21.00p 21.00p 49660
11/03/2020 22.50p 23.00p 22.50p 22.50p 4347
10/03/2020 23.00p 23.00p 22.50p 22.50p 15000
09/03/2020 25.50p 25.50p 22.00p 23.00p 34000
06/03/2020 26.00p 26.50p 26.00p 26.00p 26307
05/03/2020 26.50p 26.50p 25.00p 26.50p 14632
04/03/2020 26.50p 26.50p 25.36p 26.50p 113
03/03/2020 25.50p 26.50p 25.12p 26.50p 15350
02/03/2020 27.00p 27.00p 25.50p 25.50p 13506
28/02/2020 27.50p 27.50p 26.24p 27.00p 5527
27/02/2020 29.00p 29.00p 28.50p 28.50p 0
26/02/2020 29.00p 29.00p 29.00p 29.00p 0
25/02/2020 30.00p 30.00p 29.00p 29.00p 30833
24/02/2020 30.00p 30.00p 29.30p 30.00p 2647
21/02/2020 30.00p 30.00p 29.30p 30.00p 6837
20/02/2020 30.00p 30.00p 30.00p 30.00p 6473
19/02/2020 30.00p 30.00p 30.00p 30.00p 0
18/02/2020 30.00p 30.00p 29.05p 30.00p 10050
17/02/2020 30.00p 30.00p 29.35p 30.00p 256
14/02/2020 30.00p 30.00p 29.35p 30.00p 661
13/02/2020 30.00p 30.00p 29.35p 30.00p 900
12/02/2020 30.00p 30.00p 29.30p 30.00p 1001000
11/02/2020 30.00p 30.00p 29.22p 30.00p 7
10/02/2020 30.00p 30.00p 29.20p 30.00p 1518
07/02/2020 28.50p 30.90p 28.50p 30.00p 1652677
06/02/2020 28.50p 28.50p 28.00p 28.50p 4207
05/02/2020 27.00p 28.50p 26.36p 28.50p 33068
04/02/2020 27.00p 27.59p 27.00p 27.00p 33358
03/02/2020 27.00p 27.00p 26.00p 27.00p 9855
31/01/2020 27.00p 27.00p 26.00p 27.00p 134
30/01/2020 27.00p 27.00p 27.00p 27.00p 0
29/01/2020 27.00p 27.00p 26.00p 27.00p 605
28/01/2020 27.00p 27.00p 26.00p 27.00p 986
27/01/2020 27.00p 27.49p 26.25p 27.00p 411
24/01/2020 27.00p 27.49p 27.00p 27.00p 1775
23/01/2020 28.00p 28.00p 26.00p 27.00p 308
22/01/2020 28.00p 28.19p 26.60p 28.00p 24214
21/01/2020 28.00p 28.00p 26.61p 28.00p 3584
20/01/2020 28.00p 28.00p 26.61p 28.00p 6046
17/01/2020 28.00p 28.00p 26.61p 28.00p 1500
16/01/2020 28.00p 28.00p 26.61p 28.00p 5949
15/01/2020 28.00p 28.00p 26.61p 28.00p 60
14/01/2020 28.00p 28.00p 28.00p 28.00p 0
13/01/2020 28.00p 28.40p 28.00p 28.00p 1056
10/01/2020 28.00p 28.00p 28.00p 28.00p 0
09/01/2020 28.00p 28.49p 26.55p 28.00p 37472
08/01/2020 28.00p 29.00p 26.92p 28.00p 435650
07/01/2020 27.00p 27.00p 26.16p 27.00p 320
06/01/2020 27.00p 27.50p 27.00p 27.00p 0
03/01/2020 27.50p 27.50p 26.23p 27.50p 720
02/01/2020 27.50p 28.22p 26.15p 27.50p 5313
01/01/2020 27.50p 27.50p 27.00p 27.50p 400000
31/12/2019 27.50p 27.50p 27.00p 27.50p 400000
30/12/2019 27.50p 28.22p 26.15p 27.50p 1577
27/12/2019 27.50p 28.22p 27.50p 27.50p 4000
26/12/2019 27.50p 27.50p 27.50p 27.50p 0
25/12/2019 27.50p 27.50p 27.50p 27.50p 0
24/12/2019 27.50p 27.50p 27.50p 27.50p 0
23/12/2019 27.50p 27.50p 26.12p 27.50p 12004
20/12/2019 27.50p 28.65p 27.50p 27.50p 1200
19/12/2019 27.50p 28.65p 26.50p 27.50p 898834
18/12/2019 27.50p 28.69p 27.35p 27.50p 378346
17/12/2019 27.50p 27.50p 27.35p 27.50p 7319
16/12/2019 27.50p 28.85p 27.35p 27.50p 14941
13/12/2019 27.50p 28.85p 26.50p 27.50p 44170
12/12/2019 26.50p 27.50p 26.50p 27.50p 8000
11/12/2019 28.00p 28.00p 26.50p 26.50p 242626
10/12/2019 29.00p 29.00p 27.00p 28.00p 20039
09/12/2019 29.00p 29.00p 29.00p 29.00p 0
06/12/2019 29.00p 29.00p 28.00p 29.00p 8462
05/12/2019 30.00p 30.00p 28.00p 29.00p 1020
04/12/2019 30.00p 30.00p 30.00p 30.00p 0
03/12/2019 30.00p 30.00p 30.00p 30.00p 0
02/12/2019 30.00p 30.00p 28.00p 30.00p 2069
29/11/2019 30.00p 30.00p 28.21p 30.00p 2330
28/11/2019 30.00p 30.00p 30.00p 30.00p 0
27/11/2019 30.00p 30.00p 28.21p 30.00p 115
26/11/2019 30.00p 30.00p 28.21p 30.00p 3300
25/11/2019 30.00p 30.00p 30.00p 30.00p 2470
22/11/2019 29.50p 30.00p 29.00p 30.00p 17166
21/11/2019 29.50p 29.70p 29.00p 29.50p 1383
20/11/2019 31.50p 31.50p 29.10p 29.50p 20960
19/11/2019 31.50p 31.50p 30.10p 31.50p 5000
18/11/2019 31.50p 31.84p 30.00p 31.50p 8187
15/11/2019 32.00p 32.00p 30.77p 31.50p 15000
14/11/2019 32.00p 32.00p 31.01p 32.00p 32500
13/11/2019 32.00p 32.00p 31.00p 32.00p 4879
12/11/2019 32.00p 32.35p 31.10p 32.00p 14993
11/11/2019 32.00p 32.35p 31.00p 32.00p 11869
08/11/2019 32.50p 32.50p 32.00p 32.50p 9550
07/11/2019 32.50p 32.50p 32.00p 32.50p 33
06/11/2019 32.50p 32.50p 32.00p 32.50p 14535
05/11/2019 32.50p 32.50p 32.50p 32.50p 0
04/11/2019 32.50p 32.50p 32.49p 32.50p 1523
01/11/2019 32.50p 32.50p 32.00p 32.50p 4000
31/10/2019 32.50p 32.50p 32.49p 32.50p 123
30/10/2019 32.50p 32.50p 32.50p 32.50p 0
29/10/2019 32.50p 32.50p 32.00p 32.50p 1486
28/10/2019 32.50p 32.50p 32.00p 32.50p 115
25/10/2019 33.00p 33.00p 32.00p 32.50p 11894
24/10/2019 33.00p 33.00p 32.00p 33.00p 29
23/10/2019 33.00p 33.00p 32.00p 33.00p 11785
22/10/2019 33.00p 33.00p 33.00p 33.00p 0
21/10/2019 33.00p 33.00p 32.10p 33.00p 1044
18/10/2019 33.00p 33.00p 32.50p 33.00p 2577
17/10/2019 33.00p 33.00p 33.00p 33.00p 0
16/10/2019 33.00p 33.00p 33.00p 33.00p 0
15/10/2019 34.50p 35.55p 32.12p 33.00p 27406
14/10/2019 34.50p 35.75p 33.10p 34.50p 17976
11/10/2019 34.00p 34.60p 34.00p 34.00p 4602
10/10/2019 34.00p 34.00p 33.00p 34.00p 14018
09/10/2019 34.00p 34.85p 33.00p 34.00p 42720
08/10/2019 34.50p 34.50p 33.00p 34.00p 21643
07/10/2019 33.50p 33.50p 33.10p 33.50p 20550
04/10/2019 33.50p 33.50p 33.10p 33.50p 584
03/10/2019 33.50p 33.50p 33.10p 33.50p 219
02/10/2019 33.50p 33.50p 33.10p 33.50p 2732
01/10/2019 33.50p 33.50p 33.30p 33.50p 7544
30/09/2019 34.00p 34.00p 33.00p 33.50p 5000
27/09/2019 34.00p 34.00p 33.11p 34.00p 11569
26/09/2019 34.00p 34.00p 33.33p 34.00p 3604
25/09/2019 34.50p 34.50p 33.33p 34.00p 108
24/09/2019 34.50p 34.50p 33.00p 33.00p 7000
23/09/2019 34.50p 34.50p 33.33p 34.50p 731
20/09/2019 34.50p 34.50p 33.30p 34.50p 40064
19/09/2019 35.00p 35.00p 34.00p 34.50p 10700
18/09/2019 36.00p 36.00p 34.30p 35.00p 4341
17/09/2019 36.00p 36.00p 35.00p 36.00p 2000
16/09/2019 36.00p 36.00p 35.00p 36.00p 145
13/09/2019 33.50p 36.50p 33.50p 36.00p 47503
12/09/2019 30.50p 33.50p 30.50p 33.50p 26133
11/09/2019 30.50p 30.50p 30.10p 30.50p 5417
10/09/2019 30.50p 30.50p 30.10p 30.50p 150
09/09/2019 30.00p 30.50p 30.00p 30.50p 5889
06/09/2019 30.00p 31.00p 29.24p 30.00p 5113

*Close Price adjusted for both dividends and splits