1Spatial (SPA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
17/12/2014 66.25p 66.30p 65.00p 66.25p 55107
16/12/2014 66.25p 66.30p 65.00p 66.25p 13070
15/12/2014 66.25p 66.25p 65.00p 66.25p 36335
12/12/2014 66.25p 66.25p 65.00p 66.25p 38982
11/12/2014 66.25p 66.25p 65.00p 66.25p 17703
10/12/2014 66.25p 66.25p 65.00p 66.25p 42691
09/12/2014 66.25p 66.25p 65.00p 66.25p 12530
08/12/2014 63.75p 66.25p 63.38p 66.25p 19297
05/12/2014 63.75p 63.80p 63.38p 63.75p 16744
04/12/2014 63.75p 63.75p 63.38p 63.75p 1063
03/12/2014 62.50p 65.00p 60.75p 63.75p 48101
02/12/2014 66.25p 66.25p 62.50p 62.50p 5000
01/12/2014 66.25p 67.00p 65.00p 66.25p 7996
28/11/2014 67.50p 67.50p 65.00p 66.25p 12651
27/11/2014 67.50p 68.25p 67.50p 67.50p 575
26/11/2014 67.50p 69.00p 65.66p 67.50p 9737
25/11/2014 72.50p 72.50p 65.50p 67.50p 36366
24/11/2014 72.50p 73.75p 70.50p 72.50p 137758
21/11/2014 72.50p 75.00p 72.50p 73.75p 42402
20/11/2014 72.50p 72.50p 72.05p 72.50p 20132
19/11/2014 72.50p 75.00p 71.70p 72.50p 165368
18/11/2014 72.50p 74.00p 71.50p 72.50p 24003
17/11/2014 70.00p 74.50p 69.75p 72.50p 7281
14/11/2014 70.00p 71.45p 69.22p 70.00p 10808
13/11/2014 70.00p 71.25p 68.80p 70.00p 73182
12/11/2014 70.00p 71.25p 68.75p 70.00p 59428
11/11/2014 68.75p 71.25p 68.50p 70.00p 88620
10/11/2014 67.50p 68.75p 67.50p 68.75p 138502
07/11/2014 66.25p 70.00p 65.00p 67.50p 41992
06/11/2014 65.00p 67.50p 65.00p 66.25p 36592
05/11/2014 65.00p 67.50p 63.82p 65.00p 2013
04/11/2014 66.25p 67.00p 63.70p 65.00p 52131
03/11/2014 66.25p 67.50p 65.00p 66.25p 38958
31/10/2014 63.75p 67.50p 62.50p 66.25p 325921
30/10/2014 62.50p 62.50p 62.01p 62.50p 35000
29/10/2014 62.50p 64.50p 60.50p 62.50p 31336
28/10/2014 62.50p 62.50p 62.50p 62.50p 0
27/10/2014 62.50p 63.70p 60.10p 62.50p 9659
24/10/2014 62.50p 62.50p 60.60p 62.50p 3704
23/10/2014 62.50p 62.50p 60.60p 62.50p 5574
22/10/2014 60.00p 62.50p 58.85p 62.50p 114357
21/10/2014 61.25p 61.25p 58.50p 60.00p 40819
20/10/2014 60.00p 60.00p 58.50p 60.00p 394
17/10/2014 60.00p 60.00p 58.00p 60.00p 8284
16/10/2014 61.25p 61.25p 58.10p 60.00p 22206
15/10/2014 61.25p 64.00p 60.00p 61.25p 13644
14/10/2014 60.00p 62.00p 59.10p 61.25p 13222
13/10/2014 53.75p 60.75p 53.75p 60.00p 258527
10/10/2014 53.75p 53.75p 53.10p 53.75p 18710
09/10/2014 55.00p 55.00p 53.10p 53.75p 10000
08/10/2014 55.00p 55.00p 52.65p 55.00p 17942
07/10/2014 55.00p 55.00p 52.50p 55.00p 10960
06/10/2014 56.25p 56.25p 55.00p 55.00p 20694
03/10/2014 56.25p 56.25p 55.00p 56.25p 1679
02/10/2014 56.25p 56.25p 53.75p 56.25p 44155
01/10/2014 56.25p 56.63p 56.25p 56.25p 1776
30/09/2014 58.75p 58.75p 53.00p 56.25p 71706
29/09/2014 61.25p 61.25p 56.25p 58.75p 257501
26/09/2014 61.25p 61.25p 60.00p 61.25p 1058
25/09/2014 61.25p 61.25p 60.00p 61.25p 70956
24/09/2014 62.50p 62.50p 60.00p 61.25p 580
23/09/2014 62.50p 62.50p 60.00p 62.50p 5194
22/09/2014 62.50p 63.50p 60.00p 62.50p 1965
19/09/2014 62.50p 62.50p 60.00p 62.50p 2452
18/09/2014 62.50p 62.50p 60.00p 62.50p 15109
17/09/2014 62.50p 62.50p 51.25p 62.50p 255660
16/09/2014 66.25p 66.25p 60.00p 62.50p 9078
15/09/2014 67.50p 67.80p 65.00p 66.25p 16000
12/09/2014 67.50p 68.80p 65.35p 67.50p 21688
11/09/2014 68.75p 68.75p 65.00p 65.00p 49390
10/09/2014 63.75p 70.00p 63.75p 68.75p 58386
09/09/2014 63.75p 66.19p 62.66p 63.75p 1944
08/09/2014 60.00p 66.37p 60.00p 63.75p 48833
05/09/2014 57.50p 60.10p 55.30p 58.75p 573898
04/09/2014 60.00p 60.00p 56.10p 57.50p 14801
03/09/2014 60.00p 60.30p 57.50p 60.00p 16946
02/09/2014 57.50p 62.00p 56.30p 60.00p 56100
01/09/2014 53.75p 58.75p 53.75p 57.50p 46723
29/08/2014 52.50p 54.75p 51.42p 53.75p 61787
28/08/2014 52.50p 52.50p 51.71p 52.50p 1934
27/08/2014 51.25p 52.50p 50.15p 52.50p 191174
26/08/2014 50.00p 51.39p 47.41p 50.00p 5490824
22/08/2014 48.75p 51.25p 48.75p 50.00p 0
21/08/2014 51.25p 52.25p 48.75p 48.75p 13750
20/08/2014 51.25p 51.25p 51.25p 51.25p 0
19/08/2014 51.25p 52.25p 51.25p 51.25p 2500
18/08/2014 51.25p 52.30p 51.25p 51.25p 1362
15/08/2014 51.25p 51.25p 51.25p 51.25p 0
14/08/2014 51.25p 52.20p 50.00p 51.25p 10973
13/08/2014 52.50p 52.50p 50.50p 51.25p 11629
12/08/2014 53.75p 53.75p 52.50p 52.50p 6290
11/08/2014 53.75p 54.11p 52.53p 53.75p 5849
08/08/2014 57.50p 57.50p 52.50p 53.75p 68458
07/08/2014 57.50p 58.50p 55.00p 57.50p 5420
06/08/2014 58.75p 58.75p 55.50p 57.50p 9376
05/08/2014 58.75p 58.75p 58.25p 58.75p 5097
04/08/2014 58.75p 58.75p 57.50p 58.75p 27483
01/08/2014 57.50p 59.50p 57.50p 58.75p 19538
31/07/2014 57.50p 58.50p 57.50p 57.50p 3277
30/07/2014 57.50p 59.25p 57.50p 57.50p 50194
29/07/2014 57.50p 58.35p 57.50p 57.50p 78936
28/07/2014 55.00p 58.70p 55.00p 57.50p 17099
25/07/2014 55.00p 56.75p 55.00p 55.00p 2300
24/07/2014 56.25p 56.25p 55.00p 55.00p 12477
23/07/2014 55.00p 56.50p 55.00p 56.25p 7130
22/07/2014 57.50p 57.50p 53.50p 55.00p 32528
21/07/2014 58.75p 59.50p 55.55p 57.50p 32778
18/07/2014 60.00p 60.00p 57.50p 58.75p 83111
17/07/2014 60.00p 61.25p 58.75p 58.75p 31625
16/07/2014 60.00p 61.25p 57.50p 58.75p 11430
15/07/2014 62.50p 62.50p 60.00p 60.00p 41063
14/07/2014 61.25p 61.25p 57.00p 60.00p 51091
11/07/2014 62.50p 62.80p 60.00p 61.25p 7642
10/07/2014 62.50p 63.00p 60.00p 62.50p 5004
09/07/2014 62.50p 63.30p 62.50p 62.50p 602
08/07/2014 62.50p 63.50p 61.90p 62.50p 11253
07/07/2014 62.50p 62.50p 56.75p 62.50p 20744
04/07/2014 62.50p 62.50p 62.45p 62.50p 801
03/07/2014 62.50p 62.50p 60.50p 62.50p 5299
02/07/2014 62.50p 63.75p 60.50p 62.50p 13450
01/07/2014 63.75p 63.75p 60.50p 62.50p 21328
30/06/2014 66.25p 66.25p 62.50p 63.75p 13978
27/06/2014 66.25p 66.25p 62.50p 66.25p 1661
26/06/2014 66.25p 66.25p 62.50p 66.25p 10400
25/06/2014 66.25p 66.25p 63.00p 66.25p 3830
24/06/2014 66.25p 66.25p 63.00p 66.25p 2000
23/06/2014 66.25p 66.25p 62.56p 66.25p 5008
20/06/2014 65.00p 70.00p 62.52p 66.25p 12796
19/06/2014 66.25p 66.25p 62.58p 65.00p 5527
18/06/2014 66.25p 66.25p 65.00p 66.25p 1510075
17/06/2014 66.25p 66.25p 65.00p 66.25p 45176
16/06/2014 70.00p 70.00p 63.75p 66.25p 48716
13/06/2014 70.00p 70.00p 67.50p 70.00p 553
12/06/2014 75.00p 75.00p 70.00p 70.00p 22592
11/06/2014 75.00p 77.50p 72.75p 75.00p 6302
10/06/2014 68.75p 76.50p 67.50p 75.00p 37478
09/06/2014 66.25p 69.88p 66.25p 68.75p 31248
06/06/2014 65.00p 68.75p 65.00p 66.25p 2839637
05/06/2014 67.50p 68.00p 63.00p 65.00p 50244
04/06/2014 67.50p 68.20p 66.35p 67.50p 4400
03/06/2014 67.50p 68.75p 66.35p 67.50p 8262
02/06/2014 67.50p 68.43p 66.25p 67.50p 30852
30/05/2014 66.25p 68.50p 63.50p 67.50p 13754
29/05/2014 66.25p 66.25p 65.80p 66.25p 26738
28/05/2014 66.25p 66.25p 63.78p 66.25p 10313
27/05/2014 66.25p 66.25p 63.75p 66.25p 10011
23/05/2014 66.25p 67.10p 66.25p 66.25p 21131
22/05/2014 63.75p 66.50p 63.75p 66.25p 23424
21/05/2014 67.50p 67.50p 61.25p 63.75p 516243
20/05/2014 68.75p 68.75p 65.08p 67.50p 4944
19/05/2014 68.75p 69.15p 67.50p 68.75p 77259
16/05/2014 68.75p 69.60p 67.50p 68.75p 97798
15/05/2014 68.75p 69.75p 68.75p 68.75p 8774
14/05/2014 68.75p 70.00p 68.70p 68.75p 1825493
13/05/2014 78.75p 78.75p 68.00p 68.75p 107799
12/05/2014 77.50p 77.50p 72.50p 76.25p 9752
09/05/2014 80.00p 80.00p 75.50p 78.75p 17101
08/05/2014 81.25p 81.25p 78.00p 80.00p 3774
07/05/2014 82.50p 83.90p 80.25p 81.25p 28242
06/05/2014 82.50p 82.50p 80.50p 82.50p 12680
02/05/2014 77.50p 85.00p 76.30p 82.50p 32166
01/05/2014 77.50p 79.00p 76.30p 77.50p 905
30/04/2014 77.50p 77.50p 75.80p 77.50p 576
29/04/2014 78.75p 78.75p 75.00p 77.50p 19030
28/04/2014 71.25p 79.80p 71.25p 78.75p 32097
25/04/2014 63.75p 74.26p 62.50p 71.25p 143550
24/04/2014 62.50p 62.50p 60.42p 62.50p 14236
23/04/2014 62.50p 62.50p 62.25p 62.50p 16064
22/04/2014 62.50p 62.50p 60.10p 62.50p 7250
17/04/2014 61.25p 62.50p 60.00p 62.50p 189560
16/04/2014 62.50p 62.75p 60.00p 61.25p 28630
15/04/2014 65.00p 65.00p 60.25p 62.50p 20801
14/04/2014 65.00p 65.25p 62.50p 65.00p 302168
11/04/2014 67.50p 67.50p 62.50p 65.00p 149000
10/04/2014 67.50p 69.20p 66.30p 68.75p 52508
09/04/2014 66.25p 70.00p 65.75p 68.75p 27466
08/04/2014 70.00p 70.30p 65.00p 66.25p 94471
07/04/2014 70.00p 70.80p 67.50p 70.00p 16425
04/04/2014 70.00p 70.80p 67.67p 70.00p 72749
03/04/2014 71.25p 71.40p 67.80p 71.25p 253559
02/04/2014 71.25p 71.80p 68.35p 71.25p 54134
01/04/2014 68.75p 71.25p 67.87p 71.25p 175049
31/03/2014 72.50p 72.50p 67.50p 68.75p 49450
28/03/2014 75.00p 75.00p 70.20p 73.75p 51336
27/03/2014 75.00p 75.25p 72.50p 75.00p 24399
26/03/2014 77.50p 78.25p 73.00p 75.00p 18809
25/03/2014 73.75p 78.60p 73.75p 77.50p 64893
24/03/2014 81.25p 81.87p 72.50p 73.75p 53733
21/03/2014 81.25p 81.75p 80.02p 81.25p 4730
20/03/2014 81.25p 82.50p 80.00p 81.25p 38245
19/03/2014 82.50p 82.50p 80.60p 81.25p 6174
18/03/2014 83.75p 83.75p 80.38p 82.50p 12159
17/03/2014 85.00p 85.00p 82.55p 83.75p 11594
14/03/2014 85.00p 85.00p 82.50p 85.00p 27291
13/03/2014 85.00p 85.00p 82.50p 85.00p 61999
12/03/2014 85.00p 85.00p 82.75p 85.00p 10592

*Close Price adjusted for both dividends and splits