SpaceandPeople (SAL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SpaceandPeople

Date Open High Low Close* Volume
22/04/2025 97.50p 100.00p 95.10p 97.50p 1049
17/04/2025 97.50p 100.00p 97.50p 97.50p 598
16/04/2025 97.50p 100.00p 97.50p 97.50p 2000
15/04/2025 101.00p 101.88p 90.00p 97.50p 55509
14/04/2025 101.00p 104.00p 95.00p 101.00p 7520
11/04/2025 97.50p 97.50p 95.00p 97.50p 750
10/04/2025 97.50p 97.50p 95.00p 97.50p 1500
09/04/2025 97.50p 97.50p 96.25p 97.50p 0
08/04/2025 97.50p 97.50p 95.00p 97.50p 5472
07/04/2025 97.50p 97.50p 95.00p 97.50p 800
04/04/2025 100.00p 101.00p 95.00p 97.50p 28403
03/04/2025 100.00p 100.00p 96.32p 100.00p 11000
02/04/2025 101.00p 101.00p 99.80p 101.00p 800
01/04/2025 101.00p 101.00p 99.80p 101.00p 688
31/03/2025 101.00p 104.20p 101.00p 101.00p 56
28/03/2025 101.00p 103.00p 101.00p 101.00p 0
27/03/2025 101.00p 104.20p 101.00p 101.00p 11
26/03/2025 101.00p 104.20p 101.00p 101.00p 20
25/03/2025 101.00p 104.20p 101.00p 101.00p 13
24/03/2025 101.00p 104.20p 99.80p 101.00p 6744
21/03/2025 97.50p 101.00p 96.25p 101.00p 7907
20/03/2025 97.50p 97.50p 96.67p 97.50p 0
19/03/2025 97.50p 99.20p 96.30p 97.50p 8007
18/03/2025 97.50p 99.20p 97.50p 97.50p 3024
17/03/2025 97.50p 97.50p 96.67p 97.50p 0
14/03/2025 97.50p 99.50p 96.25p 97.50p 1608
13/03/2025 97.50p 97.50p 96.67p 97.50p 0
12/03/2025 97.50p 97.50p 96.67p 97.50p 0
11/03/2025 97.50p 97.50p 96.67p 97.50p 0
10/03/2025 97.50p 99.75p 96.25p 97.50p 513
07/03/2025 97.50p 99.75p 96.25p 97.50p 512
06/03/2025 97.50p 97.50p 96.25p 97.50p 11
05/03/2025 97.50p 99.75p 97.50p 97.50p 10
04/03/2025 100.00p 100.00p 97.50p 97.50p 16
03/03/2025 97.50p 99.75p 97.50p 97.50p 1036
28/02/2025 97.50p 99.75p 97.50p 97.50p 23
27/02/2025 97.50p 100.00p 95.60p 97.50p 7250
26/02/2025 97.50p 99.75p 95.55p 97.50p 1221
25/02/2025 97.50p 97.90p 97.35p 97.50p 18518
24/02/2025 97.50p 97.50p 97.40p 97.50p 966
21/02/2025 97.50p 97.50p 97.50p 97.50p 2
20/02/2025 97.50p 98.33p 97.50p 97.50p 0
19/02/2025 97.50p 97.50p 95.10p 97.50p 100
18/02/2025 97.50p 97.50p 95.00p 97.50p 1020
17/02/2025 97.50p 98.00p 92.00p 97.50p 15359
14/02/2025 97.50p 97.50p 96.00p 97.50p 0
13/02/2025 97.50p 99.75p 96.55p 97.50p 2051
12/02/2025 97.50p 99.75p 95.00p 97.50p 16180
11/02/2025 100.00p 105.00p 95.00p 97.50p 50097
10/02/2025 95.00p 105.00p 90.00p 90.00p 7953
07/02/2025 95.00p 99.00p 95.00p 95.00p 4701
06/02/2025 95.00p 95.00p 92.50p 95.00p 21
05/02/2025 95.00p 95.00p 95.00p 95.00p 0
04/02/2025 95.00p 99.00p 95.00p 95.00p 3700
03/02/2025 95.00p 95.00p 95.00p 95.00p 0
31/01/2025 95.00p 95.00p 94.29p 95.00p 0
30/01/2025 95.00p 95.00p 95.00p 95.00p 0
29/01/2025 95.00p 95.00p 92.50p 95.00p 163
28/01/2025 95.00p 95.00p 95.00p 95.00p 0
27/01/2025 95.00p 95.00p 95.00p 95.00p 0
24/01/2025 95.00p 95.00p 92.50p 95.00p 2165
23/01/2025 95.00p 95.00p 93.91p 95.00p 56
22/01/2025 95.00p 98.00p 95.00p 95.00p 34
21/01/2025 95.00p 95.00p 93.88p 95.00p 2650
20/01/2025 95.00p 99.00p 95.00p 95.00p 202
17/01/2025 95.00p 95.00p 95.00p 95.00p 0
16/01/2025 95.00p 95.00p 95.00p 95.00p 0
15/01/2025 95.00p 95.00p 95.00p 95.00p 0
14/01/2025 95.00p 95.00p 95.00p 95.00p 0
13/01/2025 95.00p 95.00p 95.00p 95.00p 0
10/01/2025 90.00p 95.00p 90.00p 95.00p 6358
09/01/2025 84.00p 92.00p 84.00p 90.00p 5907
08/01/2025 84.00p 86.80p 84.00p 84.00p 2750
07/01/2025 84.00p 84.00p 81.67p 84.00p 62
06/01/2025 84.00p 86.80p 84.00p 84.00p 101
03/01/2025 84.00p 86.80p 84.00p 84.00p 9
02/01/2025 84.00p 84.00p 82.67p 84.00p 0
31/12/2024 84.00p 84.00p 82.67p 84.00p 0
30/12/2024 84.00p 84.00p 82.67p 84.00p 0
27/12/2024 84.00p 84.00p 82.67p 84.00p 0
24/12/2024 84.00p 84.00p 82.67p 84.00p 0
23/12/2024 84.00p 84.00p 83.75p 84.00p 5468
20/12/2024 84.00p 84.00p 82.67p 84.00p 0
19/12/2024 84.00p 84.00p 82.67p 84.00p 0
18/12/2024 84.00p 84.00p 82.67p 84.00p 0
17/12/2024 84.00p 84.00p 83.00p 84.00p 3117
16/12/2024 84.00p 84.00p 80.75p 84.00p 514
13/12/2024 84.00p 84.00p 82.67p 84.00p 0
12/12/2024 84.00p 84.00p 82.67p 84.00p 0
11/12/2024 84.00p 84.00p 82.20p 84.00p 2250
10/12/2024 84.00p 84.00p 82.67p 84.00p 0
09/12/2024 84.00p 84.00p 82.67p 84.00p 0
06/12/2024 84.00p 84.00p 82.67p 84.00p 0
05/12/2024 84.00p 84.00p 82.67p 84.00p 0
04/12/2024 84.00p 84.00p 82.67p 84.00p 0
03/12/2024 84.00p 84.00p 82.67p 84.00p 0
02/12/2024 82.50p 84.00p 82.50p 84.00p 5000
29/11/2024 82.50p 82.50p 82.25p 82.50p 2000
28/11/2024 82.50p 82.50p 81.67p 82.50p 0
27/11/2024 82.50p 82.50p 81.67p 82.50p 0
26/11/2024 82.50p 82.50p 81.67p 82.50p 0
25/11/2024 85.00p 85.00p 80.00p 82.50p 4000
22/11/2024 85.00p 85.00p 83.50p 85.00p 170
21/11/2024 85.00p 85.00p 85.00p 85.00p 0
20/11/2024 85.00p 85.00p 85.00p 85.00p 0
19/11/2024 85.00p 85.00p 83.75p 85.00p 224
18/11/2024 85.00p 85.00p 80.00p 85.00p 5416
15/11/2024 85.00p 85.00p 85.00p 85.00p 0
14/11/2024 85.00p 85.00p 85.00p 85.00p 0
13/11/2024 85.00p 85.00p 81.00p 85.00p 10472
12/11/2024 85.00p 85.00p 80.25p 85.00p 17033
11/11/2024 87.50p 87.50p 80.75p 85.00p 5195
08/11/2024 87.50p 87.50p 86.62p 87.50p 2615
07/11/2024 87.50p 87.50p 85.00p 87.50p 2500
06/11/2024 87.50p 87.50p 87.50p 87.50p 0
05/11/2024 87.50p 87.50p 85.05p 87.50p 4435
04/11/2024 87.50p 88.00p 87.50p 87.50p 5000
01/11/2024 87.50p 87.50p 87.50p 87.50p 0
31/10/2024 87.50p 87.50p 87.50p 87.50p 0
30/10/2024 85.00p 87.50p 85.00p 87.50p 250
29/10/2024 87.50p 87.50p 87.50p 87.50p 0
28/10/2024 87.50p 87.50p 87.25p 87.50p 5722
25/10/2024 87.50p 87.50p 87.50p 87.50p 0
24/10/2024 87.50p 88.00p 87.50p 87.50p 0
23/10/2024 87.50p 88.00p 85.00p 88.00p 2499
22/10/2024 87.50p 89.50p 85.00p 87.50p 3001
21/10/2024 87.50p 87.50p 86.67p 87.50p 0
18/10/2024 87.50p 87.50p 86.67p 87.50p 0
17/10/2024 87.50p 87.50p 86.67p 87.50p 0
16/10/2024 87.50p 87.50p 86.67p 87.50p 0
15/10/2024 87.50p 88.42p 87.50p 87.50p 2000
14/10/2024 87.50p 87.50p 86.67p 87.50p 0
11/10/2024 87.50p 87.50p 86.67p 87.50p 0
10/10/2024 87.50p 88.42p 85.00p 87.50p 22250
09/10/2024 87.50p 87.50p 86.67p 87.50p 0
08/10/2024 88.50p 88.50p 87.00p 87.50p 1000
07/10/2024 91.00p 91.00p 87.00p 88.50p 4875
04/10/2024 91.00p 92.33p 91.00p 91.00p 0
03/10/2024 91.00p 92.50p 91.00p 91.00p 1077
02/10/2024 91.00p 91.00p 87.35p 91.00p 21521
01/10/2024 91.00p 91.00p 87.25p 91.00p 670
30/09/2024 89.00p 89.00p 86.00p 89.00p 6000
27/09/2024 89.00p 89.00p 89.00p 89.00p 0
26/09/2024 88.00p 90.00p 88.00p 89.00p 8333
25/09/2024 85.00p 88.99p 85.00p 88.00p 6499
24/09/2024 87.50p 94.00p 82.50p 85.00p 6523
23/09/2024 101.00p 103.00p 85.55p 87.50p 43040
20/09/2024 97.50p 103.00p 95.10p 100.00p 16600
19/09/2024 97.50p 98.90p 95.25p 97.50p 3000
18/09/2024 97.50p 99.00p 97.50p 97.50p 10001
17/09/2024 106.00p 106.50p 95.00p 97.50p 38452
16/09/2024 106.00p 109.33p 102.08p 106.00p 2533
13/09/2024 106.00p 109.45p 106.00p 106.00p 2500
12/09/2024 107.50p 107.69p 105.50p 106.00p 12000
11/09/2024 104.00p 115.00p 104.00p 107.50p 50331
10/09/2024 104.00p 107.92p 104.00p 104.00p 4556
09/09/2024 101.00p 104.84p 98.00p 104.00p 30444
06/09/2024 101.00p 101.00p 97.00p 101.00p 18600
05/09/2024 102.50p 105.67p 101.00p 101.00p 0
04/09/2024 101.00p 101.00p 97.20p 101.00p 6054
03/09/2024 101.00p 101.00p 97.00p 101.00p 6504
02/09/2024 101.00p 101.00p 101.00p 101.00p 0
30/08/2024 101.00p 101.00p 101.00p 101.00p 0
29/08/2024 101.00p 101.00p 97.13p 101.00p 2196
28/08/2024 101.00p 101.00p 101.00p 101.00p 0
27/08/2024 101.00p 101.00p 101.00p 101.00p 0
23/08/2024 101.00p 101.00p 97.00p 101.00p 4189
22/08/2024 101.00p 101.00p 101.00p 101.00p 0
21/08/2024 101.00p 101.00p 97.13p 101.00p 9250
20/08/2024 101.00p 101.00p 101.00p 101.00p 0
19/08/2024 101.00p 101.50p 101.00p 101.00p 4926
16/08/2024 101.00p 102.25p 97.08p 101.00p 17050
15/08/2024 100.00p 102.80p 100.00p 101.00p 7420
14/08/2024 100.00p 100.00p 95.10p 100.00p 690
13/08/2024 100.00p 100.00p 95.50p 100.00p 1188
12/08/2024 100.00p 104.90p 100.00p 100.00p 33
09/08/2024 100.00p 100.00p 97.50p 100.00p 0
08/08/2024 105.00p 105.00p 100.00p 100.00p 1004
07/08/2024 105.00p 105.00p 100.00p 105.00p 1893
06/08/2024 95.00p 105.00p 95.00p 105.00p 63674
05/08/2024 95.00p 95.00p 91.13p 95.00p 24686
02/08/2024 95.00p 97.20p 95.00p 95.00p 16500
01/08/2024 95.00p 97.50p 91.13p 95.00p 1645
31/07/2024 95.00p 97.75p 90.10p 95.00p 5009
30/07/2024 95.00p 95.35p 92.25p 95.00p 8686
29/07/2024 95.00p 100.00p 95.00p 95.00p 7885
26/07/2024 92.50p 100.00p 87.15p 95.00p 9295
25/07/2024 92.50p 96.25p 92.50p 92.50p 11972
24/07/2024 87.50p 94.75p 85.10p 92.50p 42188
23/07/2024 90.00p 93.50p 85.00p 87.50p 99655
22/07/2024 90.00p 98.60p 86.00p 90.00p 96311
19/07/2024 85.00p 85.00p 82.50p 82.50p 1000
18/07/2024 82.50p 82.50p 81.25p 82.50p 0
17/07/2024 82.50p 82.50p 81.25p 82.50p 0
16/07/2024 82.50p 82.50p 81.25p 82.50p 0
15/07/2024 82.50p 82.50p 81.25p 82.50p 0
12/07/2024 82.50p 84.00p 82.50p 82.50p 1000
11/07/2024 82.50p 82.50p 81.67p 82.50p 0
10/07/2024 82.50p 82.50p 80.00p 82.50p 1000
09/07/2024 82.50p 82.50p 80.05p 82.50p 7

*Close Price adjusted for both dividends and splits